Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
PGODLEW | 1.20 | 1.45 | 1.20 | 1.45 | +25.00% | 342.49 | 2020-08-06 | |
ATREM | 2.80 | 2.90 | 2.40 | 2.90 | +24.46% | 591.21 | 2020-08-06 | |
06MAGNA | 1.03 | 1.25 | 1.00 | 1.23 | +24.24% | 1,417.92 | 2020-08-06 | |
SOLAR | 4.36 | 5.30 | 4.36 | 5.30 | +23.54% | 190.36 | 2020-08-06 | |
DROP | 0.35 | 0.35 | 0.35 | 0.35 | +16.67% | 0.81 | 2020-08-06 | |
ARTIFEX | 10.00 | 10.75 | 9.30 | 9.70 | +14.12% | 1,391.41 | 2020-08-06 | |
GRODNO | 18.70 | 20.40 | 17.60 | 19.05 | +11.40% | 16,781.04 | 2020-08-06 | |
K2INTERNT | 11.50 | 13.80 | 11.50 | 12.90 | +9.32% | 144.11 | 2020-08-06 | |
ALTUSTFI | 0.86 | 0.92 | 0.86 | 0.91 | +6.31% | 68.07 | 2020-08-06 | |
IMMOBILE | 2.46 | 2.57 | 2.46 | 2.57 | +5.33% | 14.27 | 2020-08-06 | |
NOWAGALA | 0.78 | 0.82 | 0.78 | 0.82 | +5.13% | 9.17 | 2020-08-06 | |
SUWARY | 19.40 | 19.40 | 18.90 | 18.90 | +5.00% | 5.24 | 2020-08-06 | |
PEMANAGER | 12.30 | 12.75 | 12.15 | 12.60 | +5.00% | 13.36 | 2020-08-06 | |
INTERBUD | 0.53 | 0.53 | 0.53 | 0.53 | +4.95% | 0.32 | 2020-08-06 | |
ASBIS | 4.75 | 4.96 | 4.58 | 4.95 | +4.87% | 1,582.50 | 2020-08-06 | |
BERLING | 3.88 | 3.88 | 3.88 | 3.88 | +4.86% | 3.88 | 2020-08-06 | |
MOJ | 1.27 | 1.30 | 1.27 | 1.30 | +4.84% | 1.60 | 2020-08-06 | |
BETACOM | 9.58 | 10.00 | 9.58 | 10.00 | +4.60% | 3.43 | 2020-08-06 | |
ROPCZYCE | 22.30 | 23.00 | 21.90 | 23.00 | +4.55% | 60.88 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 19.15 | 19.90 | 18.50 | 19.85 | +4.47% | 291.92 | 2020-08-06 | |
SANOK | 14.05 | 15.00 | 14.05 | 14.50 | +4.32% | 274.20 | 2020-08-06 | |
KOMPUTRON | 2.04 | 2.17 | 2.00 | 2.10 | +3.96% | 10.99 | 2020-08-06 | |
DINOPL | 216.40 | 226.40 | 216.40 | 223.80 | +3.80% | 45,917.28 | 2020-08-06 | |
TARCZYNSKI | 13.80 | 13.80 | 13.80 | 13.80 | +3.76% | 0.14 | 2020-08-06 | |
PRAGMAFA | 14.00 | 14.40 | 13.80 | 14.20 | +3.65% | 85.65 | 2020-08-06 | |
PMPG | 2.24 | 2.32 | 2.24 | 2.32 | +3.57% | 6.50 | 2020-08-06 | |
PLAYWAY | 481.00 | 503.00 | 479.50 | 499.50 | +3.52% | 2,003.38 | 2020-08-06 | |
KETY | 469.00 | 482.00 | 460.50 | 464.00 | +3.23% | 15,340.45 | 2020-08-06 | |
CDRL | 12.50 | 12.95 | 12.45 | 12.95 | +3.19% | 5.12 | 2020-08-06 | |
FASING | 11.65 | 11.65 | 11.20 | 11.65 | +3.10% | 7.81 | 2020-08-06 | |
RONSON | 1.33 | 1.35 | 1.25 | 1.34 | +3.08% | 34.40 | 2020-08-06 | |
SANWIL | 3.98 | 4.14 | 3.82 | 4.08 | +3.03% | 1,001.30 | 2020-08-06 | |
ZEPAK | 9.48 | 9.70 | 9.36 | 9.68 | +2.98% | 48.13 | 2020-08-06 | |
INTROL | 2.78 | 2.90 | 2.72 | 2.86 | +2.88% | 275.93 | 2020-08-06 | |
KOGENERA | 37.50 | 37.90 | 36.30 | 37.20 | +2.76% | 131.05 | 2020-08-06 | |
PATENTUS | 1.10 | 1.13 | 1.07 | 1.13 | +2.73% | 11.70 | 2020-08-06 | |
OEX | 19.00 | 19.00 | 18.00 | 18.90 | +2.72% | 230.31 | 2020-08-06 | |
DELKO | 22.60 | 23.60 | 21.20 | 22.80 | +2.70% | 358.40 | 2020-08-06 | |
KOMPAP | 7.80 | 8.00 | 7.70 | 7.70 | +2.67% | 25.48 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KCI | 0.77 | 0.79 | 0.73 | 0.78 | +2.64% | 35.40 | 2020-08-06 | |
ERBUD | 19.80 | 19.80 | 19.80 | 19.80 | +2.59% | 20.41 | 2020-08-06 | |
JWWINVEST | 3.55 | 3.62 | 3.55 | 3.62 | +2.55% | 0.43 | 2020-08-06 | |
BOWIM | 2.36 | 2.48 | 2.30 | 2.42 | +2.54% | 93.37 | 2020-08-06 | |
NORTCOAST | 14.65 | 14.95 | 14.65 | 14.95 | +2.40% | 52.38 | 2020-08-06 | |
ORZBIALY | 12.00 | 12.00 | 11.20 | 11.65 | +2.19% | 5.54 | 2020-08-06 | |
MOSTALPLC | 8.72 | 8.78 | 8.50 | 8.78 | +2.09% | 11.16 | 2020-08-06 | |
RELPOL | 6.50 | 7.00 | 6.48 | 6.84 | +2.09% | 455.67 | 2020-08-06 | |
TIM | 14.80 | 15.50 | 14.60 | 14.80 | +2.07% | 894.68 | 2020-08-06 | |
SYGNITY | 6.96 | 7.08 | 6.90 | 7.00 | +2.04% | 177.90 | 2020-08-06 | |
MLPGROUP | 74.00 | 78.00 | 74.00 | 76.50 | +2.00% | 26.64 | 2020-08-06 | |
AMICA | 156.00 | 158.40 | 156.00 | 158.00 | +1.94% | 2,878.54 | 2020-08-06 | |
IZOSTAL | 2.65 | 2.80 | 2.64 | 2.70 | +1.89% | 451.76 | 2020-08-06 | |
MFO | 22.00 | 22.00 | 21.80 | 21.80 | +1.87% | 3.89 | 2020-08-06 | |
MABION | 25.55 | 26.20 | 25.05 | 26.00 | +1.76% | 774.90 | 2020-08-06 | |
ASSECOSEE | 43.80 | 44.50 | 42.10 | 43.70 | +1.63% | 3,369.90 | 2020-08-06 | |
SFINKS | 0.35 | 0.38 | 0.35 | 0.38 | +1.62% | 14.37 | 2020-08-06 | |
PHN | 12.35 | 12.55 | 12.35 | 12.55 | +1.62% | 57.39 | 2020-08-06 | |
ATMGRUPA | 4.50 | 4.50 | 4.39 | 4.48 | +1.59% | 9.26 | 2020-08-06 | |
KGHM | 137.20 | 139.95 | 135.80 | 139.35 | +1.57% | 158,555.48 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | +1.45% | 0.14 | 2020-08-06 | |
BRASTER | 0.64 | 0.64 | 0.62 | 0.64 | +1.43% | 58.72 | 2020-08-06 | |
AMBRA | 18.00 | 18.20 | 17.75 | 18.10 | +1.40% | 116.77 | 2020-08-06 | |
PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | +1.38% | 0.18 | 2020-08-06 | |
STALEXP | 2.99 | 2.99 | 2.85 | 2.99 | +1.36% | 304.36 | 2020-08-06 | |
NOVITA | 95.00 | 95.20 | 94.00 | 94.20 | +1.29% | 37.67 | 2020-08-06 | |
INVGLDFIZ | 2,032.00 | 2,032.00 | 2,008.29 | 2,025.00 | +1.24% | 56.68 | 2020-08-06 | |
RAINBOW | 16.60 | 16.60 | 15.85 | 16.40 | +1.23% | 44.92 | 2020-08-06 | |
TOYA | 6.60 | 6.60 | 6.30 | 6.60 | +1.23% | 78.75 | 2020-08-06 | |
ATLASEST | 1.25 | 1.25 | 1.23 | 1.25 | +1.22% | 0.40 | 2020-08-06 | |
MDIENERGIA | 5.18 | 6.18 | 5.12 | 5.20 | +1.17% | 1,408.11 | 2020-08-06 | |
CEZ | 79.00 | 79.50 | 78.90 | 79.50 | +1.15% | 4.58 | 2020-08-06 | |
CITYSERV | 9.10 | 9.10 | 9.10 | 9.10 | +1.11% | 0.18 | 2020-08-06 | |
FERRUM | 4.02 | 4.02 | 4.00 | 4.00 | +1.01% | 0.02 | 2020-08-06 | |
ARTERIA | 5.10 | 5.10 | 5.10 | 5.10 | +0.99% | 0.03 | 2020-08-06 | |
BRIJU | 0.16 | 0.16 | 0.15 | 0.16 | +0.97% | 3.64 | 2020-08-06 | |
MONNARI | 2.09 | 2.10 | 2.06 | 2.09 | +0.97% | 60.23 | 2020-08-06 | |
COMARCH | 213.00 | 220.00 | 212.00 | 216.00 | +0.93% | 501.35 | 2020-08-06 | |
OTLOG | 5.55 | 5.60 | 5.45 | 5.60 | +0.90% | 16.08 | 2020-08-06 | |
PROTEKTOR | 5.65 | 6.20 | 5.40 | 5.65 | +0.89% | 688.04 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 0.53 | 0.58 | 0.52 | 0.58 | +0.87% | 2.60 | 2020-08-06 | |
MUZA | 2.36 | 2.36 | 2.36 | 2.36 | +0.85% | 1.42 | 2020-08-06 | |
RUBICON | 2.38 | 2.40 | 2.28 | 2.38 | +0.85% | 83.71 | 2020-08-06 | |
POLICE | 12.10 | 12.30 | 12.10 | 12.20 | +0.83% | 115.62 | 2020-08-06 | |
ELBUDOWA | 1.57 | 1.58 | 1.50 | 1.57 | +0.77% | 38.74 | 2020-08-06 | |
GPW | 46.25 | 47.65 | 46.25 | 46.60 | +0.76% | 4,018.23 | 2020-08-06 | |
MENNICA | 27.00 | 28.40 | 26.80 | 27.40 | +0.74% | 390.45 | 2020-08-06 | |
PGSSOFT | 13.80 | 14.00 | 13.80 | 14.00 | +0.72% | 241.25 | 2020-08-06 | |
11BIT | 502.00 | 507.00 | 496.00 | 503.00 | +0.70% | 2,171.79 | 2020-08-06 | |
CNT | 14.90 | 15.00 | 14.70 | 15.00 | +0.67% | 6.74 | 2020-08-06 | |
IQP | 0.80 | 0.88 | 0.76 | 0.78 | +0.65% | 306.07 | 2020-08-06 | |
STAPORKOW | 3.12 | 3.14 | 3.12 | 3.14 | +0.64% | 8.16 | 2020-08-06 | |
MEXPOLSKA | 1.60 | 1.63 | 1.50 | 1.61 | +0.62% | 26.23 | 2020-08-06 | |
ASSECOBS | 32.40 | 33.00 | 32.00 | 33.00 | +0.61% | 54.88 | 2020-08-06 | |
CDPROJEKT | 411.50 | 417.60 | 407.60 | 412.50 | +0.61% | 97,376.73 | 2020-08-06 | |
ABPL | 33.00 | 33.20 | 32.10 | 33.00 | +0.61% | 530.03 | 2020-08-06 | |
REMAK | 10.00 | 10.00 | 10.00 | 10.00 | +0.60% | 1.95 | 2020-08-06 | |
UNIMA | 3.60 | 3.62 | 3.60 | 3.62 | +0.56% | 31.36 | 2020-08-06 | |
KRKA | 376.00 | 380.00 | 376.00 | 377.00 | +0.53% | 42.79 | 2020-08-06 | |
PKOASZEWZ | 96.70 | 96.70 | 96.70 | 96.70 | +0.52% | 2.03 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZASTAL | 9.70 | 9.70 | 9.70 | 9.70 | +0.52% | 14.07 | 2020-08-06 | |
DEBICA | 79.00 | 80.40 | 78.40 | 79.00 | +0.51% | 146.31 | 2020-08-06 | |
SKOTAN | 2.01 | 2.03 | 1.98 | 2.03 | +0.49% | 36.10 | 2020-08-06 | |
BUMECH | 2.15 | 2.20 | 2.05 | 2.16 | +0.47% | 92.31 | 2020-08-06 | |
PULAWY | 86.40 | 86.80 | 85.80 | 86.80 | +0.46% | 41.77 | 2020-08-06 | |
SNIEZKA | 96.00 | 96.00 | 93.00 | 96.00 | +0.42% | 8.35 | 2020-08-06 | |
TORPOL | 12.40 | 12.65 | 12.35 | 12.45 | +0.40% | 271.25 | 2020-08-06 | |
DROZAPOL | 1.40 | 1.45 | 1.38 | 1.39 | +0.36% | 4.43 | 2020-08-06 | |
WAWEL | 568.00 | 570.00 | 566.00 | 570.00 | +0.35% | 57.93 | 2020-08-06 | |
PKOGS | 90.51 | 90.51 | 90.51 | 90.51 | +0.34% | 4.98 | 2020-08-06 | |
NETIA | 4.34 | 4.41 | 4.34 | 4.41 | +0.23% | 421.85 | 2020-08-06 | |
GETINOBLE | 0.23 | 0.23 | 0.23 | 0.23 | +0.22% | 197.92 | 2020-08-06 | |
MANGATA | 51.00 | 53.00 | 51.00 | 52.00 | 0.00% | 21.06 | 2020-08-06 | |
ASMGROUP | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 2020-08-06 | |
TERMOREX | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.04 | 2020-08-06 | |
AWBUD | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2020-08-06 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-08-06 | |
MAKARONPL | 5.65 | 5.70 | 5.60 | 5.65 | 0.00% | 40.01 | 2020-08-06 | |
REGNON | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2020-08-06 | |
INVCEEFIZ | 472.10 | 472.10 | 472.10 | 472.10 | 0.00% | 0.00 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZREMB | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.92 | 2020-08-06 | |
SECOGROUP | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2020-08-06 | |
RANKPROGR | 1.70 | 1.74 | 1.70 | 1.74 | 0.00% | 18.04 | 2020-08-06 | |
OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0.00 | 2020-08-06 | |
AMPLI | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2020-08-06 | |
EUROTEL | 19.50 | 19.50 | 19.30 | 19.40 | 0.00% | 25.33 | 2020-08-06 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-08-06 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-08-06 | |
LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-08-06 | |
PRIMAMODA | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2020-08-06 | |
YOLO | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.03 | 2020-08-06 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-08-06 | |
SIMPLE | 9.15 | 9.20 | 9.00 | 9.20 | 0.00% | 0.32 | 2020-08-06 | |
LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-08-06 | |
IPOPEMA | 4.10 | 4.10 | 3.94 | 4.10 | 0.00% | 142.28 | 2020-08-06 | |
TRITON | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 2.52 | 2020-08-06 | |
POZBUD | 1.42 | 1.42 | 1.38 | 1.40 | 0.00% | 24.30 | 2020-08-06 | |
CAPITAL | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00 | 2020-08-06 | |
PRAGMAINK | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.01 | 2020-08-06 | |
MERCOR | 9.02 | 9.30 | 9.00 | 9.30 | 0.00% | 15.89 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEGARON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.05 | 2020-08-06 | |
INVFIZ | 941.90 | 941.90 | 941.90 | 941.90 | 0.00% | 7.54 | 2020-08-06 | |
CZTOREBKA | 0.41 | 0.44 | 0.41 | 0.44 | 0.00% | 1.73 | 2020-08-06 | |
SOPHARMA | 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | 0.00 | 2020-08-06 | |
KRUSZWICA | 59.00 | 59.00 | 58.20 | 59.00 | 0.00% | 77.47 | 2020-08-06 | |
PBG | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-08-06 | |
LIBET | 1.86 | 1.88 | 1.75 | 1.80 | 0.00% | 95.42 | 2020-08-06 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-08-06 | |
EUROHOLD | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 2020-08-06 | |
HERKULES | 1.30 | 1.34 | 1.30 | 1.34 | 0.00% | 7.70 | 2020-08-06 | |
WASKO | 1.30 | 1.30 | 1.28 | 1.30 | 0.00% | 4.00 | 2020-08-06 | |
GOBARTO | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0.00 | 2020-08-06 | |
BEST | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 2020-08-06 | |
KPPD | 26.80 | 26.80 | 26.80 | 26.80 | 0.00% | 0.03 | 2020-08-06 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-08-06 | |
TATRY | 158.00 | 158.00 | 158.00 | 158.00 | 0.00% | 4.27 | 2020-08-06 | |
BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-08-06 | |
ULMA | 47.80 | 47.80 | 47.20 | 47.80 | 0.00% | 4.00 | 2020-08-06 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-08-06 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGROWILL | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.00 | 2020-08-06 | |
EMCINSMED | 6.30 | 7.00 | 6.30 | 7.00 | 0.00% | 0.23 | 2020-08-06 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-08-06 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2020-08-06 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-08-06 | |
IDMSA | 1.33 | 1.42 | 1.33 | 1.33 | 0.00% | 13.09 | 2020-08-06 | |
BPHFIZMLI | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 0.00 | 2020-08-06 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-08-06 | |
WINVEST | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2020-08-06 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-08-06 | |
ENELMED | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2020-08-06 | |
EFEKT | 5.55 | 5.55 | 5.15 | 5.50 | 0.00% | 10.31 | 2020-08-06 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-08-06 | |
IMCOMPANY | 11.55 | 11.55 | 11.45 | 11.50 | 0.00% | 11.68 | 2020-08-06 | |
KRAKCHEM | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-08-06 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-08-06 | |
ESOTIQ | 9.10 | 9.10 | 8.92 | 8.92 | 0.00% | 44.06 | 2020-08-06 | |
FASTFIN | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-08-06 | |
KOPEX | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 59.07 | 2020-08-06 | |
WARIMPEX | 5.12 | 5.12 | 5.12 | 5.12 | 0.00% | 0.00 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-08-06 | |
FEERUM | 12.30 | 12.30 | 12.00 | 12.30 | 0.00% | 6.53 | 2020-08-06 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-08-06 | |
SWISSMED | 4.28 | 4.30 | 3.92 | 4.10 | 0.00% | 93.69 | 2020-08-06 | |
ELZAB | 5.25 | 5.25 | 5.00 | 5.25 | 0.00% | 40.41 | 2020-08-06 | |
APLISENS | 10.80 | 10.80 | 10.60 | 10.60 | 0.00% | 1.01 | 2020-08-06 | |
APATOR | 23.50 | 23.50 | 22.60 | 23.50 | 0.00% | 239.72 | 2020-08-06 | |
FMG | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 2020-08-06 | |
OVOSTAR | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 2020-08-06 | |
REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2020-08-06 | |
ORCOGROUP | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 2020-08-06 | |
LMDSFIZ | 1,146.20 | 1,146.20 | 1,146.20 | 1,146.20 | 0.00% | 0.00 | 2020-08-06 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-08-06 | |
TALANX | 158.60 | 158.60 | 158.60 | 158.60 | 0.00% | 0.00 | 2020-08-06 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-08-06 | |
LABOPRINT | 9.76 | 9.76 | 9.76 | 9.76 | 0.00% | 0.24 | 2020-08-06 | |
PKOSO | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2020-08-06 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-08-06 | |
POLWAX | 3.98 | 3.99 | 3.87 | 3.98 | 0.00% | 17.62 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEKPOL | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.00 | 2020-08-06 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-08-06 | |
SANTANDER | 8.32 | 8.36 | 8.11 | 8.36 | 0.00% | 99.27 | 2020-08-06 | |
VIGOSYS | 600.00 | 610.00 | 580.00 | 590.00 | 0.00% | 370.31 | 2020-08-06 | |
PKOGD | 101.60 | 101.60 | 101.60 | 101.60 | 0.00% | 0.00 | 2020-08-06 | |
MEDYCZNYFIZ | 154.90 | 154.90 | 154.90 | 154.90 | 0.00% | 0.00 | 2020-08-06 | |
QMULTIFIZ | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.00% | 0.00 | 2020-08-06 | |
PBKM | 83.00 | 85.00 | 82.00 | 82.40 | 0.00% | 97.12 | 2020-08-06 | |
TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-08-06 | |
I2DEV | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.23 | 2020-08-06 | |
TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP4 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP5 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-08-06 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP6 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00% | 0.00 | 2020-08-06 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP8 | 45.20 | 45.20 | 45.20 | 45.20 | 0.00% | 0.00 | 2020-08-06 | |
BMPAG | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2020-08-06 | |
TRIGONPP7 | 43.15 | 43.15 | 43.15 | 43.15 | 0.00% | 0.00 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PZUAKORD | 119.25 | 119.25 | 119.25 | 119.25 | -0.21% | 11.93 | 2020-08-06 | |
4FUNMEDIA | 4.60 | 4.60 | 4.57 | 4.57 | -0.22% | 1.01 | 2020-08-06 | |
ACAUTOGAZ | 39.50 | 39.80 | 39.30 | 39.30 | -0.25% | 10.92 | 2020-08-06 | |
KREC | 7.60 | 7.62 | 7.58 | 7.58 | -0.26% | 0.95 | 2020-08-06 | |
ATAL | 35.00 | 35.60 | 35.00 | 35.50 | -0.28% | 10.68 | 2020-08-06 | |
ASTARTA | 17.35 | 17.35 | 15.70 | 17.00 | -0.29% | 263.95 | 2020-08-06 | |
ENERGA | 7.90 | 7.90 | 7.70 | 7.80 | -0.32% | 235.03 | 2020-08-06 | |
TRANSPOL | 3.00 | 3.00 | 2.94 | 3.00 | -0.33% | 5.05 | 2020-08-06 | |
IZOLACJA | 1.49 | 1.49 | 1.32 | 1.49 | -0.34% | 21.05 | 2020-08-06 | |
JWCONSTR | 2.81 | 2.81 | 2.80 | 2.80 | -0.36% | 0.36 | 2020-08-06 | |
BIK | 14.05 | 14.05 | 14.00 | 14.00 | -0.36% | 0.48 | 2020-08-06 | |
IMS | 2.64 | 2.64 | 2.54 | 2.59 | -0.38% | 3.25 | 2020-08-06 | |
VINDEXUS | 5.14 | 5.14 | 5.12 | 5.12 | -0.39% | 9.28 | 2020-08-06 | |
PCCROKITA | 51.20 | 51.60 | 50.00 | 51.00 | -0.39% | 44.74 | 2020-08-06 | |
MILLENNIUM | 2.97 | 2.97 | 2.88 | 2.93 | -0.41% | 5,722.69 | 2020-08-06 | |
APSENERGY | 2.32 | 2.38 | 2.24 | 2.30 | -0.43% | 56.21 | 2020-08-06 | |
ORANGEPL | 7.50 | 7.54 | 7.42 | 7.50 | -0.46% | 8,601.33 | 2020-08-06 | |
KERNEL | 39.90 | 40.50 | 39.50 | 39.65 | -0.50% | 2,383.62 | 2020-08-06 | |
PLAZACNTR | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | 0.30 | 2020-08-06 | |
WIKANA | 1.95 | 1.95 | 1.86 | 1.95 | -0.51% | 1.23 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGORA | 7.48 | 7.48 | 7.26 | 7.44 | -0.53% | 19.60 | 2020-08-06 | |
CFI | 0.35 | 0.36 | 0.35 | 0.36 | -0.56% | 10.99 | 2020-08-06 | |
FAMUR | 1.74 | 1.74 | 1.67 | 1.70 | -0.58% | 3,734.34 | 2020-08-06 | |
KSGAGRO | 1.67 | 1.67 | 1.56 | 1.64 | -0.61% | 30.42 | 2020-08-06 | |
PEPEES | 1.60 | 1.60 | 1.59 | 1.60 | -0.62% | 3.28 | 2020-08-06 | |
HYDROTOR | 31.20 | 31.40 | 31.00 | 31.00 | -0.64% | 46.41 | 2020-08-06 | |
PWRMEDIA | 4.23 | 4.30 | 4.15 | 4.21 | -0.71% | 7.82 | 2020-08-06 | |
RAWLPLUG | 8.16 | 8.16 | 8.00 | 8.10 | -0.74% | 8.16 | 2020-08-06 | |
MIRACULUM | 1.34 | 1.37 | 1.28 | 1.33 | -0.75% | 58.60 | 2020-08-06 | |
INSTALKRK | 19.90 | 19.95 | 19.80 | 19.80 | -0.75% | 15.79 | 2020-08-06 | |
PGNIG | 5.28 | 5.28 | 5.19 | 5.24 | -0.76% | 20,636.26 | 2020-08-06 | |
HELIO | 13.80 | 13.80 | 12.80 | 12.80 | -0.78% | 9.32 | 2020-08-06 | |
OPTEAM | 24.80 | 25.00 | 24.60 | 24.80 | -0.80% | 11.18 | 2020-08-06 | |
BUDIMEX | 248.00 | 248.00 | 241.00 | 244.50 | -0.81% | 995.65 | 2020-08-06 | |
MCI | 12.10 | 12.20 | 11.85 | 12.20 | -0.81% | 67.17 | 2020-08-06 | |
BZWBK | 155.00 | 157.50 | 151.40 | 153.80 | -0.84% | 10,004.91 | 2020-08-06 | |
ZYWIEC | 476.00 | 476.00 | 472.00 | 472.00 | -0.84% | 40.27 | 2020-08-06 | |
PROCHEM | 17.75 | 17.75 | 17.15 | 17.25 | -0.86% | 5.28 | 2020-08-06 | |
POLNORD | 3.43 | 3.43 | 3.26 | 3.39 | -0.88% | 71.32 | 2020-08-06 | |
INTERCARS | 223.00 | 225.00 | 221.00 | 221.00 | -0.90% | 188.88 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 4.50 | 4.50 | 4.26 | 4.36 | -0.91% | 5.58 | 2020-08-06 | |
EUCO | 4.50 | 4.50 | 4.30 | 4.30 | -0.92% | 34.90 | 2020-08-06 | |
SOHODEV | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | 0.19 | 2020-08-06 | |
PEKAO | 53.74 | 54.60 | 52.30 | 52.78 | -0.98% | 34,797.03 | 2020-08-06 | |
SEKO | 9.75 | 9.85 | 9.65 | 9.65 | -1.03% | 3.07 | 2020-08-06 | |
SONEL | 9.90 | 9.90 | 9.40 | 9.60 | -1.03% | 27.63 | 2020-08-06 | |
CYFRPLSAT | 28.72 | 29.20 | 28.32 | 28.60 | -1.04% | 9,205.91 | 2020-08-06 | |
FERRO | 19.40 | 19.40 | 19.00 | 19.00 | -1.04% | 52.21 | 2020-08-06 | |
PROVIDENT | 2.81 | 3.00 | 2.81 | 2.83 | -1.05% | 157.25 | 2020-08-06 | |
08OCTAVA | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 0.35 | 2020-08-06 | |
PLASTBOX | 1.87 | 1.87 | 1.81 | 1.81 | -1.09% | 10.50 | 2020-08-06 | |
POLIMEXMS | 2.22 | 2.23 | 2.12 | 2.19 | -1.13% | 267.95 | 2020-08-06 | |
PRAIRIE | 0.79 | 0.81 | 0.76 | 0.78 | -1.13% | 218.62 | 2020-08-06 | |
ENERGOINS | 0.87 | 0.87 | 0.84 | 0.86 | -1.15% | 2.44 | 2020-08-06 | |
INTERSPPL | 1.29 | 1.29 | 1.27 | 1.27 | -1.16% | 1.68 | 2020-08-06 | |
MOSTALWAR | 4.90 | 5.00 | 4.82 | 5.00 | -1.19% | 9.46 | 2020-08-06 | |
ATENDE | 3.32 | 3.36 | 3.28 | 3.30 | -1.20% | 76.95 | 2020-08-06 | |
LENTEX | 9.80 | 9.90 | 9.50 | 9.78 | -1.21% | 43.04 | 2020-08-06 | |
ASSECOPOL | 69.90 | 70.40 | 68.10 | 68.60 | -1.29% | 3,253.90 | 2020-08-06 | |
ARCTIC | 3.85 | 3.88 | 3.79 | 3.80 | -1.30% | 86.19 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROJPRZEM | 15.70 | 15.70 | 15.00 | 15.00 | -1.32% | 11.95 | 2020-08-06 | |
WIRTUALNA | 75.20 | 75.80 | 75.00 | 75.00 | -1.32% | 118.34 | 2020-08-06 | |
WITTCHEN | 7.62 | 7.70 | 7.50 | 7.50 | -1.32% | 50.55 | 2020-08-06 | |
CIECH | 30.35 | 30.55 | 29.50 | 29.70 | -1.33% | 2,219.25 | 2020-08-06 | |
ALUMETAL | 37.80 | 39.00 | 37.10 | 37.10 | -1.33% | 344.92 | 2020-08-06 | |
MOSTALZAB | 0.89 | 0.89 | 0.86 | 0.88 | -1.35% | 71.68 | 2020-08-06 | |
ZPUE | 183.50 | 183.50 | 178.50 | 178.50 | -1.38% | 11.11 | 2020-08-06 | |
KGL | 14.50 | 14.50 | 14.25 | 14.25 | -1.38% | 128.91 | 2020-08-06 | |
LIVECHAT | 94.70 | 94.70 | 91.90 | 92.50 | -1.39% | 1,744.54 | 2020-08-06 | |
SELENAFM | 14.10 | 14.25 | 13.90 | 13.90 | -1.42% | 19.57 | 2020-08-06 | |
LSISOFT | 14.05 | 14.10 | 13.85 | 13.85 | -1.42% | 16.08 | 2020-08-06 | |
LPP | 7,345.00 | 7,365.00 | 7,145.00 | 7,200.00 | -1.50% | 16,188.44 | 2020-08-06 | |
RADPOL | 2.00 | 2.00 | 1.95 | 1.95 | -1.52% | 99.88 | 2020-08-06 | |
MARVIPOL | 0.64 | 0.64 | 0.56 | 0.62 | -1.59% | 68.28 | 2020-08-06 | |
ODLEWNIE | 5.00 | 5.04 | 4.90 | 4.90 | -1.61% | 33.40 | 2020-08-06 | |
DECORA | 24.90 | 24.90 | 24.20 | 24.20 | -1.63% | 4.89 | 2020-08-06 | |
BOS | 6.10 | 6.24 | 5.94 | 6.00 | -1.64% | 71.21 | 2020-08-06 | |
HANDLOWY | 36.40 | 36.80 | 35.70 | 35.80 | -1.65% | 772.65 | 2020-08-06 | |
INGBSK | 132.80 | 133.40 | 129.20 | 130.00 | -1.66% | 4,986.80 | 2020-08-06 | |
PEKABEX | 11.75 | 11.95 | 11.75 | 11.75 | -1.67% | 61.98 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FORTE | 27.00 | 27.00 | 26.05 | 26.05 | -1.70% | 325.93 | 2020-08-06 | |
ELKOP | 0.35 | 0.35 | 0.33 | 0.34 | -1.71% | 50.33 | 2020-08-06 | |
LENA | 3.50 | 3.50 | 3.44 | 3.44 | -1.71% | 36.90 | 2020-08-06 | |
AILLERON | 7.06 | 7.06 | 6.84 | 6.84 | -1.72% | 30.66 | 2020-08-06 | |
CPGROUP | 6.84 | 6.84 | 6.68 | 6.68 | -1.76% | 23.16 | 2020-08-06 | |
PANOVA | 11.35 | 11.35 | 10.80 | 10.80 | -1.82% | 5.55 | 2020-08-06 | |
ECHO | 3.85 | 3.85 | 3.77 | 3.77 | -1.82% | 166.58 | 2020-08-06 | |
PKOBP | 22.27 | 22.53 | 21.65 | 21.84 | -1.84% | 44,721.16 | 2020-08-06 | |
OPONEO.PL | 37.10 | 37.40 | 36.60 | 36.70 | -1.87% | 51.41 | 2020-08-06 | |
TRAKCJA | 2.13 | 2.13 | 1.98 | 2.07 | -1.90% | 603.66 | 2020-08-06 | |
KREDYTIN | 10.50 | 10.50 | 9.80 | 10.30 | -1.90% | 0.34 | 2020-08-06 | |
KBDOM | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | 2.10 | 2020-08-06 | |
EVEREST | 30.80 | 31.00 | 28.80 | 30.40 | -1.94% | 162.21 | 2020-08-06 | |
NEWAG | 25.60 | 25.90 | 25.00 | 25.20 | -1.95% | 42.15 | 2020-08-06 | |
IDEABANK | 2.30 | 2.30 | 2.21 | 2.26 | -1.95% | 67.37 | 2020-08-06 | |
ZAMET | 1.02 | 1.02 | 0.96 | 1.00 | -1.96% | 29.29 | 2020-08-06 | |
AUTOPARTN | 7.00 | 7.08 | 6.78 | 6.98 | -1.97% | 1,634.58 | 2020-08-06 | |
SELVITA | 71.20 | 71.20 | 66.00 | 68.40 | -2.01% | 714.91 | 2020-08-06 | |
WIELTON | 4.35 | 4.38 | 4.20 | 4.25 | -2.07% | 197.29 | 2020-08-06 | |
PZU | 27.88 | 27.90 | 27.21 | 27.30 | -2.08% | 45,754.94 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOTOS | 50.28 | 50.42 | 47.90 | 48.83 | -2.09% | 9,597.59 | 2020-08-06 | |
MEDICALG | 28.50 | 28.80 | 26.70 | 27.90 | -2.11% | 314.50 | 2020-08-06 | |
BORYSZEW | 3.59 | 3.59 | 3.48 | 3.48 | -2.11% | 93.35 | 2020-08-06 | |
ENTER | 23.50 | 24.50 | 22.80 | 23.00 | -2.13% | 167.85 | 2020-08-06 | |
ALIOR | 15.50 | 15.52 | 15.01 | 15.01 | -2.15% | 3,894.50 | 2020-08-06 | |
KINOPOL | 6.95 | 6.95 | 6.75 | 6.80 | -2.16% | 154.48 | 2020-08-06 | |
CLNPHARMA | 41.95 | 41.95 | 39.90 | 40.60 | -2.17% | 1,089.29 | 2020-08-06 | |
SKARBIEC | 26.60 | 27.50 | 26.40 | 27.00 | -2.17% | 99.65 | 2020-08-06 | |
ENAP | 1.38 | 1.38 | 1.35 | 1.35 | -2.17% | 0.07 | 2020-08-06 | |
TALEX | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 8.12 | 2020-08-06 | |
GETIN | 1.07 | 1.07 | 1.05 | 1.05 | -2.22% | 231.20 | 2020-08-06 | |
URSUS | 0.68 | 0.68 | 0.65 | 0.66 | -2.24% | 68.58 | 2020-08-06 | |
AIRWAY | 0.89 | 0.90 | 0.85 | 0.87 | -2.25% | 163.47 | 2020-08-06 | |
UNIBEP | 8.70 | 8.70 | 8.50 | 8.50 | -2.30% | 4.88 | 2020-08-06 | |
LCCORP | 1.97 | 1.99 | 1.90 | 1.94 | -2.31% | 204.80 | 2020-08-06 | |
INTERAOLT | 15.00 | 15.05 | 14.65 | 14.65 | -2.33% | 109.41 | 2020-08-06 | |
LUBAWA | 1.44 | 1.46 | 1.37 | 1.41 | -2.42% | 451.74 | 2020-08-06 | |
BBIDEV | 3.63 | 3.63 | 3.54 | 3.54 | -2.48% | 29.93 | 2020-08-06 | |
MBWS | 5.89 | 5.89 | 5.50 | 5.50 | -2.48% | 7.52 | 2020-08-06 | |
VOTUM | 12.00 | 12.00 | 11.70 | 11.70 | -2.50% | 61.90 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPERA | 1.13 | 1.17 | 1.11 | 1.17 | -2.50% | 27.59 | 2020-08-06 | |
VIVID | 2.39 | 2.44 | 2.25 | 2.33 | -2.51% | 172.33 | 2020-08-06 | |
EUROCASH | 15.90 | 15.92 | 15.32 | 15.40 | -2.53% | 4,104.02 | 2020-08-06 | |
CCC | 57.88 | 57.88 | 55.46 | 56.40 | -2.56% | 11,890.75 | 2020-08-06 | |
STALPROFI | 7.50 | 7.64 | 6.78 | 6.80 | -2.58% | 174.23 | 2020-08-06 | |
COMP | 69.00 | 69.40 | 66.40 | 66.80 | -2.62% | 309.72 | 2020-08-06 | |
PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 0.17 | 2020-08-06 | |
TAURONPE | 2.61 | 2.62 | 2.52 | 2.55 | -2.67% | 10,055.41 | 2020-08-06 | |
WOJAS | 4.30 | 4.42 | 4.28 | 4.28 | -2.73% | 7.98 | 2020-08-06 | |
TESGAS | 5.65 | 5.70 | 5.25 | 5.35 | -2.73% | 116.58 | 2020-08-06 | |
GRUPAAZOTY | 29.30 | 29.30 | 28.20 | 28.30 | -2.75% | 816.99 | 2020-08-06 | |
LOKUM | 12.65 | 12.80 | 12.25 | 12.25 | -2.78% | 9.23 | 2020-08-06 | |
GROCLIN | 1.17 | 1.24 | 1.17 | 1.21 | -2.82% | 9.98 | 2020-08-06 | |
KRVITAMIN | 7.82 | 8.60 | 7.06 | 7.52 | -2.84% | 2,116.97 | 2020-08-06 | |
BENEFIT | 835.00 | 860.00 | 833.00 | 840.00 | -2.89% | 239.73 | 2020-08-06 | |
PKPCARGO | 13.14 | 13.14 | 12.62 | 12.66 | -2.91% | 792.07 | 2020-08-06 | |
PEP | 44.50 | 45.10 | 43.10 | 43.20 | -2.92% | 175.45 | 2020-08-06 | |
BOGDANKA | 20.00 | 20.00 | 19.20 | 19.20 | -2.93% | 616.52 | 2020-08-06 | |
ATLANTAPL | 6.80 | 6.80 | 6.40 | 6.60 | -2.94% | 21.92 | 2020-08-06 | |
WADEX | 6.52 | 6.52 | 6.50 | 6.50 | -2.99% | 10.46 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGROTON | 3.83 | 3.95 | 3.81 | 3.85 | -3.02% | 10.23 | 2020-08-06 | |
MASTERPHA | 4.82 | 4.82 | 4.79 | 4.80 | -3.03% | 16.54 | 2020-08-06 | |
ALTA | 1.30 | 1.30 | 1.19 | 1.26 | -3.08% | 1.31 | 2020-08-06 | |
MIRBUD | 1.60 | 1.61 | 1.52 | 1.57 | -3.09% | 429.07 | 2020-08-06 | |
SETANTA | 26.00 | 26.50 | 24.80 | 25.00 | -3.10% | 325.11 | 2020-08-06 | |
LARQ | 2.99 | 2.99 | 2.77 | 2.80 | -3.11% | 32.92 | 2020-08-06 | |
PKNORLEN | 54.08 | 54.52 | 51.52 | 52.36 | -3.18% | 65,517.30 | 2020-08-06 | |
EDINVEST | 2.48 | 2.48 | 2.40 | 2.40 | -3.23% | 2.71 | 2020-08-06 | |
PROCAD | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | 21.79 | 2020-08-06 | |
MOBRUK | 246.00 | 246.00 | 238.00 | 238.00 | -3.25% | 6.49 | 2020-08-06 | |
PGE | 6.85 | 6.91 | 6.63 | 6.67 | -3.44% | 9,483.34 | 2020-08-06 | |
MWTRADE | 1.98 | 1.98 | 1.92 | 1.93 | -3.50% | 7.54 | 2020-08-06 | |
ENEA | 7.14 | 7.16 | 6.72 | 6.86 | -3.52% | 4,855.96 | 2020-08-06 | |
MBANK | 192.60 | 194.60 | 184.10 | 186.00 | -3.53% | 6,709.97 | 2020-08-06 | |
ELEKTROTI | 6.60 | 6.78 | 6.38 | 6.56 | -3.53% | 68.46 | 2020-08-06 | |
HUBSTYLE | 0.44 | 0.44 | 0.40 | 0.43 | -3.56% | 15.05 | 2020-08-06 | |
MEDIACAP | 2.50 | 2.60 | 2.40 | 2.41 | -3.60% | 526.57 | 2020-08-06 | |
STALPROD | 193.00 | 193.00 | 182.00 | 186.00 | -3.63% | 1,351.63 | 2020-08-06 | |
KRUK | 139.50 | 139.50 | 133.70 | 134.30 | -3.66% | 2,202.20 | 2020-08-06 | |
GTC | 6.44 | 6.44 | 6.26 | 6.30 | -3.67% | 398.92 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INPRO | 4.88 | 4.90 | 4.70 | 4.70 | -3.69% | 17.84 | 2020-08-06 | |
ACTION | 5.40 | 5.40 | 5.20 | 5.20 | -3.70% | 143.66 | 2020-08-06 | |
DOMDEV | 108.00 | 109.00 | 103.00 | 103.00 | -3.74% | 1,563.83 | 2020-08-06 | |
PAMAPOL | 1.34 | 1.34 | 1.26 | 1.26 | -3.82% | 27.85 | 2020-08-06 | |
QUERCUS | 4.15 | 4.15 | 3.77 | 4.00 | -3.85% | 150.08 | 2020-08-06 | |
OTMUCHOW | 1.54 | 1.54 | 1.48 | 1.48 | -3.90% | 2.54 | 2020-08-06 | |
JSW | 17.25 | 17.27 | 16.20 | 16.39 | -4.15% | 7,671.49 | 2020-08-06 | |
OPENFIN | 0.94 | 0.94 | 0.90 | 0.90 | -4.26% | 12.27 | 2020-08-06 | |
VISTULA | 2.21 | 2.25 | 2.09 | 2.12 | -4.29% | 535.08 | 2020-08-06 | |
NTTSYSTEM | 3.14 | 3.14 | 3.00 | 3.00 | -4.46% | 31.72 | 2020-08-06 | |
INVPEFIZ | 701.01 | 738.96 | 701.01 | 706.01 | -4.46% | 31.65 | 2020-08-06 | |
INTERFERI | 3.10 | 3.10 | 2.94 | 2.94 | -4.55% | 0.06 | 2020-08-06 | |
VOXEL | 41.50 | 41.60 | 39.50 | 39.60 | -4.58% | 309.45 | 2020-08-06 | |
RAFAKO | 1.30 | 1.33 | 1.20 | 1.26 | -4.69% | 1,393.75 | 2020-08-06 | |
SARE | 9.05 | 9.05 | 8.30 | 8.80 | -4.86% | 50.66 | 2020-08-06 | |
CIGAMES | 1.56 | 1.56 | 1.46 | 1.48 | -5.01% | 1,818.54 | 2020-08-06 | |
CELTIC | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | 0.65 | 2020-08-06 | |
UNIMOT | 42.10 | 42.10 | 38.10 | 40.25 | -5.29% | 2,470.31 | 2020-08-06 | |
MERCATOR | 324.00 | 324.00 | 297.00 | 303.00 | -5.31% | 14,776.88 | 2020-08-06 | |
SYNEKTIK | 32.20 | 33.00 | 29.40 | 30.30 | -5.31% | 1,013.87 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIOTON | 5.64 | 5.70 | 5.27 | 5.30 | -5.36% | 1,152.77 | 2020-08-06 | |
UNICREDIT | 34.00 | 34.00 | 33.97 | 33.97 | -5.40% | 4.08 | 2020-08-06 | |
GRAVITON | 1.39 | 1.39 | 1.35 | 1.38 | -5.48% | 18.17 | 2020-08-06 | |
INVISTA | 0.31 | 0.31 | 0.31 | 0.31 | -5.49% | 0.15 | 2020-08-06 | |
BGZBNPP | 47.60 | 48.70 | 45.00 | 45.00 | -5.66% | 61.31 | 2020-08-06 | |
SILVANO | 7.10 | 7.10 | 7.10 | 7.10 | -5.84% | 0.13 | 2020-08-06 | |
SUNEX | 30.60 | 31.50 | 28.50 | 28.80 | -5.88% | 424.50 | 2020-08-06 | |
ADIUVO | 4.78 | 4.78 | 4.50 | 4.51 | -6.04% | 39.34 | 2020-08-06 | |
COGNOR | 1.36 | 1.36 | 1.27 | 1.29 | -6.16% | 560.11 | 2020-08-06 | |
EKOEXPORT | 6.06 | 6.06 | 5.65 | 5.68 | -6.58% | 397.47 | 2020-08-06 | |
DGA | 4.85 | 4.85 | 4.85 | 4.85 | -6.73% | 0.12 | 2020-08-06 | |
IZOBLOK | 33.80 | 33.80 | 30.70 | 31.40 | -6.82% | 58.70 | 2020-08-06 | |
BIOMEDLUB | 27.90 | 28.00 | 24.20 | 25.90 | -6.83% | 54,230.43 | 2020-08-06 | |
XTB | 20.90 | 21.00 | 18.85 | 19.00 | -7.32% | 18,783.41 | 2020-08-06 | |
MILKILAND | 0.70 | 0.70 | 0.70 | 0.70 | -7.89% | 4.29 | 2020-08-06 | |
COMPERIA | 2.50 | 2.50 | 2.30 | 2.30 | -8.00% | 9.35 | 2020-08-06 | |
VISTAL | 1.72 | 1.80 | 1.65 | 1.65 | -8.33% | 44.61 | 2020-08-06 | |
STARHEDGE | 0.51 | 0.57 | 0.51 | 0.52 | -8.48% | 1.99 | 2020-08-06 | |
ERG | 59.00 | 59.00 | 53.00 | 53.00 | -8.62% | 4.04 | 2020-08-06 | |
GLCOSMED | 9.00 | 9.00 | 7.50 | 8.10 | -8.99% | 2,574.16 | 2020-08-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | -9.09% | 2.02 | 2020-08-06 | |
IMPEL | 11.20 | 11.20 | 10.90 | 10.90 | -9.17% | 70.29 | 2020-08-06 | |
COALENERG | 0.65 | 0.69 | 0.58 | 0.59 | -9.23% | 63.53 | 2020-08-06 | |
WORKSERV | 0.98 | 0.98 | 0.82 | 0.86 | -9.28% | 3,082.52 | 2020-08-06 | |
REDAN | 0.24 | 0.24 | 0.22 | 0.22 | -9.68% | 10.80 | 2020-08-06 | |
PCCEXOL | 8.10 | 8.10 | 7.12 | 7.26 | -9.93% | 3,586.09 | 2020-08-06 | |
CORMAY | 2.97 | 2.98 | 2.67 | 2.67 | -10.10% | 6,286.43 | 2020-08-06 | |
INC | 15.65 | 15.65 | 13.20 | 13.70 | -11.04% | 2,293.32 | 2020-08-06 | |
QUANTUM | 12.40 | 12.40 | 12.40 | 12.40 | -13.89% | 1.84 | 2020-08-06 | |
HARPER | 26.50 | 26.90 | 23.00 | 23.00 | -17.27% | 3,349.03 | 2020-08-06 | |
ELEMENTAL | 2.56 | 2.56 | 2.09 | 2.20 | -20.58% | 3,649.00 | 2020-08-06 |