Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 417.20 | 417.20 | 400.50 | 403.00 | -3.43% | 182,840.09 | 2020-09-15 | |
INGBSK | 139.00 | 139.00 | 133.80 | 134.40 | -3.31% | 571.24 | 2020-09-15 | |
MANGATA | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 0.91 | 2020-09-15 | |
PULAWY | 84.60 | 84.60 | 83.80 | 84.60 | -0.24% | 21.55 | 2020-09-15 | |
MILLENNIUM | 2.95 | 3.00 | 2.91 | 3.00 | +1.35% | 2,836.44 | 2020-09-15 | |
ASMGROUP | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-09-15 | |
SYNEKTIK | 23.80 | 23.80 | 22.30 | 23.30 | -1.69% | 192.56 | 2020-09-15 | |
IMS | 3.00 | 3.00 | 2.90 | 2.90 | -3.33% | 0.61 | 2020-09-15 | |
SUNEX | 6.48 | 6.50 | 5.50 | 6.26 | +25.20% | 3,486.26 | 2020-09-15 | |
PGSSOFT | 14.35 | 14.40 | 13.85 | 14.20 | -1.05% | 81.04 | 2020-09-15 | |
TERMOREX | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.01 | 2020-09-15 | |
11BIT | 497.00 | 497.00 | 485.50 | 489.50 | -1.51% | 1,779.59 | 2020-09-15 | |
MEDIACAP | 2.40 | 2.45 | 2.31 | 2.36 | -2.48% | 210.94 | 2020-09-15 | |
BIOMEDLUB | 10.80 | 12.30 | 10.50 | 11.70 | +1.74% | 26,710.41 | 2020-09-15 | |
IZOBLOK | 36.60 | 37.50 | 36.60 | 37.50 | 0.00% | 3.78 | 2020-09-15 | |
BRIJU | 0.13 | 0.15 | 0.13 | 0.15 | +1.35% | 0.44 | 2020-09-15 | |
GRODNO | 13.95 | 14.10 | 13.70 | 13.90 | +2.96% | 924.61 | 2020-09-15 | |
NOVITA | 117.00 | 123.50 | 117.00 | 121.00 | +3.42% | 157.04 | 2020-09-15 | |
VISTULA | 2.46 | 2.46 | 2.41 | 2.41 | -0.41% | 187.90 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 2.00 | 2.02 | 1.87 | 1.87 | -5.97% | 20,512.83 | 2020-09-15 | |
STALPROFI | 5.74 | 5.92 | 5.74 | 5.92 | +3.14% | 20.65 | 2020-09-15 | |
PWRMEDIA | 4.00 | 4.01 | 3.93 | 3.93 | -1.75% | 3.47 | 2020-09-15 | |
PAMAPOL | 1.19 | 1.27 | 1.19 | 1.27 | +3.25% | 42.72 | 2020-09-15 | |
LENTEX | 9.16 | 9.20 | 9.00 | 9.12 | -0.44% | 58.24 | 2020-09-15 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-09-15 | |
ARCTIC | 3.73 | 3.73 | 3.64 | 3.64 | -2.67% | 630.00 | 2020-09-15 | |
WIELTON | 4.29 | 4.60 | 4.17 | 4.50 | +5.14% | 1,468.36 | 2020-09-15 | |
ORZBIALY | 11.10 | 11.35 | 11.10 | 11.30 | +1.80% | 9.71 | 2020-09-15 | |
INSTALKRK | 20.20 | 20.40 | 19.60 | 20.40 | -0.49% | 12.35 | 2020-09-15 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-09-15 | |
MAKARONPL | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 2.07 | 2020-09-15 | |
INPRO | 4.68 | 4.68 | 4.68 | 4.68 | +4.46% | 0.01 | 2020-09-15 | |
STALPROD | 228.00 | 228.00 | 217.00 | 225.00 | 0.00% | 335.70 | 2020-09-15 | |
REGNON | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 0.00 | 2020-09-15 | |
INVCEEFIZ | 470.10 | 470.10 | 468.00 | 468.00 | -0.02% | 18.76 | 2020-09-15 | |
ZREMB | 0.80 | 0.80 | 0.75 | 0.79 | -0.63% | 5.29 | 2020-09-15 | |
KBDOM | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-09-15 | |
ZASTAL | 15.00 | 15.00 | 14.00 | 14.00 | -1.41% | 30.34 | 2020-09-15 | |
GRUPAAZOTY | 24.45 | 24.75 | 23.10 | 23.30 | -3.32% | 1,376.92 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAINBOW | 12.85 | 12.95 | 12.50 | 12.55 | -2.33% | 19.10 | 2020-09-15 | |
QUERCUS | 3.68 | 3.71 | 3.68 | 3.69 | -0.81% | 15.17 | 2020-09-15 | |
KOMPUTRON | 1.96 | 2.10 | 1.96 | 2.10 | +1.94% | 6.03 | 2020-09-15 | |
SECOGROUP | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 0.80 | 2020-09-15 | |
RANKPROGR | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 1.15 | 2020-09-15 | |
MWTRADE | 1.85 | 1.86 | 1.85 | 1.85 | +2.21% | 2.04 | 2020-09-15 | |
VOXEL | 40.10 | 40.10 | 39.30 | 39.40 | -1.99% | 25.92 | 2020-09-15 | |
OPERA3GR | 221.23 | 221.23 | 221.23 | 221.23 | 0.00% | 0.00 | 2020-09-15 | |
VIVID | 2.20 | 2.20 | 2.10 | 2.20 | -1.35% | 55.91 | 2020-09-15 | |
SETANTA | 25.50 | 27.80 | 24.40 | 25.20 | -0.40% | 1,363.36 | 2020-09-15 | |
ECHO | 4.15 | 4.15 | 4.08 | 4.08 | -0.97% | 38.04 | 2020-09-15 | |
AMPLI | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2020-09-15 | |
KSGAGRO | 1.23 | 1.25 | 1.20 | 1.20 | -3.23% | 6.37 | 2020-09-15 | |
ZEPAK | 9.70 | 9.80 | 9.50 | 9.50 | -2.26% | 390.29 | 2020-09-15 | |
MENNICA | 20.40 | 21.00 | 20.40 | 20.40 | +0.99% | 32.29 | 2020-09-15 | |
HARPER | 18.15 | 19.95 | 18.15 | 18.80 | +4.44% | 1,712.17 | 2020-09-15 | |
STARHEDGE | 0.51 | 0.51 | 0.51 | 0.51 | +0.78% | 0.11 | 2020-09-15 | |
FAMUR | 1.84 | 1.85 | 1.78 | 1.80 | -2.17% | 259.50 | 2020-09-15 | |
EUROTEL | 23.20 | 23.20 | 22.80 | 22.90 | 0.00% | 89.92 | 2020-09-15 | |
PROCHEM | 19.80 | 19.80 | 19.80 | 19.80 | +3.66% | 0.04 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 4.70 | 4.72 | 4.70 | 4.72 | -0.63% | 8.96 | 2020-09-15 | |
MOBRUK | 246.00 | 250.00 | 246.00 | 250.00 | +0.81% | 3.71 | 2020-09-15 | |
LUBAWA | 1.27 | 1.44 | 1.27 | 1.41 | +11.51% | 1,484.24 | 2020-09-15 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-09-15 | |
ERG | 51.50 | 52.00 | 50.00 | 52.00 | -1.89% | 27.92 | 2020-09-15 | |
CNT | 13.00 | 13.00 | 12.70 | 13.00 | 0.00% | 1.39 | 2020-09-15 | |
ELKOP | 0.29 | 0.29 | 0.27 | 0.28 | +2.15% | 58.67 | 2020-09-15 | |
UNIBEP | 7.50 | 7.96 | 7.50 | 7.90 | +7.05% | 32.38 | 2020-09-15 | |
MIRBUD | 2.45 | 2.50 | 2.34 | 2.39 | -4.40% | 908.93 | 2020-09-15 | |
INC | 9.20 | 9.38 | 8.82 | 9.06 | -0.44% | 335.76 | 2020-09-15 | |
COALENERG | 0.64 | 0.64 | 0.59 | 0.61 | -3.94% | 12.12 | 2020-09-15 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-09-15 | |
ATREM | 2.00 | 2.05 | 1.91 | 1.91 | -1.55% | 43.87 | 2020-09-15 | |
ABPL | 28.80 | 28.90 | 27.10 | 28.90 | 0.00% | 150.60 | 2020-09-15 | |
SKOTAN | 2.00 | 2.02 | 1.98 | 2.01 | -0.49% | 14.94 | 2020-09-15 | |
OPENFIN | 0.87 | 0.87 | 0.87 | 0.87 | -1.58% | 7.92 | 2020-09-15 | |
IMMOBILE | 2.59 | 2.60 | 2.52 | 2.59 | +3.19% | 4.05 | 2020-09-15 | |
LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-09-15 | |
INTERCARS | 259.00 | 260.00 | 252.00 | 252.00 | -3.08% | 47.32 | 2020-09-15 | |
NOWAGALA | 1.05 | 1.21 | 1.05 | 1.13 | +7.62% | 45.89 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | 0.70 | 2020-09-15 | |
PRIMAMODA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.00 | 2020-09-15 | |
KCI | 0.73 | 0.78 | 0.73 | 0.76 | +4.97% | 32.97 | 2020-09-15 | |
KREC | 8.44 | 8.44 | 7.96 | 8.10 | -4.03% | 157.20 | 2020-09-15 | |
INVGLDFIZ | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.66% | 5.76 | 2020-09-15 | |
CYFRPLSAT | 26.46 | 26.94 | 26.08 | 26.24 | -1.65% | 10,005.55 | 2020-09-15 | |
WAWEL | 538.00 | 538.00 | 518.00 | 518.00 | -3.72% | 373.57 | 2020-09-15 | |
RELPOL | 5.90 | 6.20 | 5.62 | 5.76 | -1.71% | 2,186.91 | 2020-09-15 | |
NORTCOAST | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 0.00 | 2020-09-15 | |
KREDYTIN | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 43.61 | 2020-09-15 | |
FERRUM | 3.76 | 3.94 | 3.52 | 3.94 | +4.79% | 27.68 | 2020-09-15 | |
BUDIMEX | 226.00 | 226.00 | 218.50 | 220.00 | -2.65% | 1,858.44 | 2020-09-15 | |
POLICE | 11.80 | 11.80 | 11.80 | 11.80 | +0.85% | 17.46 | 2020-09-15 | |
ASSECOPOL | 72.70 | 72.70 | 68.60 | 70.00 | -1.69% | 5,837.75 | 2020-09-15 | |
RAFAMET | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 0.00 | 2020-09-15 | |
FERRO | 17.50 | 18.15 | 17.50 | 17.95 | -0.28% | 438.52 | 2020-09-15 | |
ATENDE | 3.34 | 3.42 | 3.30 | 3.30 | +0.61% | 88.71 | 2020-09-15 | |
ARTERIA | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0.01 | 2020-09-15 | |
TALEX | 11.40 | 11.40 | 11.00 | 11.00 | -2.65% | 28.31 | 2020-09-15 | |
YOLO | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.55 | 1.55 | 1.48 | 1.51 | -1.31% | 20.63 | 2020-09-15 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-09-15 | |
BENEFIT | 812.00 | 818.00 | 791.00 | 800.00 | +0.13% | 69.20 | 2020-09-15 | |
SOLAR | 3.99 | 3.99 | 3.91 | 3.94 | -1.00% | 2.75 | 2020-09-15 | |
SIMPLE | 10.40 | 10.40 | 10.40 | 10.40 | +1.96% | 0.02 | 2020-09-15 | |
POLNORD | 3.10 | 3.17 | 3.02 | 3.17 | +2.42% | 14.12 | 2020-09-15 | |
LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-09-15 | |
IPOPEMA | 3.78 | 3.80 | 3.62 | 3.70 | -2.63% | 113.62 | 2020-09-15 | |
BIOTON | 4.60 | 4.70 | 4.53 | 4.57 | -0.65% | 137.65 | 2020-09-15 | |
TRITON | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.03 | 2020-09-15 | |
SANWIL | 4.10 | 4.14 | 4.02 | 4.14 | +0.98% | 162.27 | 2020-09-15 | |
POZBUD | 1.41 | 1.50 | 1.41 | 1.49 | +6.05% | 10.60 | 2020-09-15 | |
PEP | 46.70 | 47.50 | 46.00 | 47.20 | +1.29% | 151.97 | 2020-09-15 | |
OPTEAM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2020-09-15 | |
GROCLIN | 1.09 | 1.14 | 1.07 | 1.11 | +1.83% | 17.65 | 2020-09-15 | |
INTERFERI | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2020-09-15 | |
HYDROTOR | 29.60 | 29.60 | 28.60 | 29.40 | 0.00% | 4.64 | 2020-09-15 | |
VINDEXUS | 5.10 | 5.10 | 4.96 | 5.10 | 0.00% | 2.64 | 2020-09-15 | |
CAPITAL | 1.14 | 1.14 | 1.14 | 1.14 | +3.64% | 0.01 | 2020-09-15 | |
PRAGMAINK | 8.20 | 8.70 | 8.20 | 8.70 | -1.14% | 1.66 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 10.45 | 10.60 | 10.45 | 10.55 | +0.96% | 43.63 | 2020-09-15 | |
MEGARON | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-09-15 | |
IZOLACJA | 1.45 | 1.45 | 1.40 | 1.45 | +7.04% | 4.97 | 2020-09-15 | |
GTC | 6.56 | 6.56 | 6.36 | 6.44 | -0.31% | 45.71 | 2020-09-15 | |
UNIMA | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 0.05 | 2020-09-15 | |
PROJPRZEM | 19.60 | 19.60 | 19.20 | 19.35 | -0.77% | 54.90 | 2020-09-15 | |
MIRACULUM | 1.18 | 1.19 | 1.16 | 1.19 | 0.00% | 2.30 | 2020-09-15 | |
CCC | 51.88 | 53.24 | 51.88 | 52.36 | +0.50% | 5,779.59 | 2020-09-15 | |
POLIMEXMS | 2.02 | 2.02 | 1.98 | 2.00 | -0.99% | 476.51 | 2020-09-15 | |
INVFIZ | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 2020-09-15 | |
MONNARI | 1.88 | 1.89 | 1.84 | 1.85 | -2.12% | 25.21 | 2020-09-15 | |
CZTOREBKA | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.00 | 2020-09-15 | |
SUWARY | 16.70 | 16.70 | 16.70 | 16.70 | +5.03% | 0.08 | 2020-09-15 | |
SANOK | 13.40 | 13.70 | 13.40 | 13.70 | +0.74% | 3.38 | 2020-09-15 | |
PLASTBOX | 1.65 | 1.65 | 1.62 | 1.62 | -2.11% | 66.09 | 2020-09-15 | |
MARVIPOL | 0.59 | 0.61 | 0.58 | 0.60 | -1.64% | 37.46 | 2020-09-15 | |
IQP | 0.81 | 0.81 | 0.77 | 0.77 | -6.71% | 83.20 | 2020-09-15 | |
BZWBK | 152.90 | 152.90 | 149.10 | 152.10 | +1.47% | 11,571.94 | 2020-09-15 | |
OTMUCHOW | 1.30 | 1.30 | 1.30 | 1.30 | +3.17% | 0.12 | 2020-09-15 | |
MOSTALZAB | 0.80 | 0.81 | 0.80 | 0.81 | +2.01% | 62.36 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALPLC | 8.70 | 8.70 | 8.34 | 8.34 | -4.58% | 1.85 | 2020-09-15 | |
INTERSPPL | 1.21 | 1.21 | 1.20 | 1.20 | -0.83% | 2.18 | 2020-09-15 | |
BORYSZEW | 3.38 | 3.38 | 3.35 | 3.38 | -0.15% | 82.46 | 2020-09-15 | |
IZOSTAL | 2.22 | 2.22 | 2.20 | 2.22 | +0.91% | 141.58 | 2020-09-15 | |
ZYWIEC | 474.00 | 474.00 | 472.00 | 472.00 | 0.00% | 4.73 | 2020-09-15 | |
QUANTUM | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0.00 | 2020-09-15 | |
PROTEKTOR | 4.88 | 4.94 | 4.72 | 4.92 | +0.41% | 129.51 | 2020-09-15 | |
ALTA | 1.28 | 1.28 | 1.28 | 1.28 | +0.79% | 0.06 | 2020-09-15 | |
MBANK | 181.00 | 187.00 | 179.20 | 183.70 | -0.16% | 4,996.11 | 2020-09-15 | |
SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 2.54 | 2020-09-15 | |
WORKSERV | 1.14 | 1.16 | 1.06 | 1.09 | -4.05% | 580.90 | 2020-09-15 | |
PATENTUS | 1.03 | 1.04 | 1.03 | 1.04 | -0.48% | 1.71 | 2020-09-15 | |
ASSECOBS | 35.00 | 35.00 | 34.00 | 35.00 | +2.34% | 14.00 | 2020-09-15 | |
MDIENERGIA | 4.25 | 4.43 | 4.22 | 4.43 | +3.26% | 103.18 | 2020-09-15 | |
KRUSZWICA | 57.20 | 57.20 | 55.00 | 55.00 | -1.08% | 231.83 | 2020-09-15 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-09-15 | |
06MAGNA | 1.15 | 1.15 | 1.11 | 1.14 | -0.87% | 64.82 | 2020-09-15 | |
ATMGRUPA | 3.84 | 3.88 | 3.84 | 3.88 | +1.04% | 3,503.51 | 2020-09-15 | |
LIBET | 2.20 | 2.26 | 2.20 | 2.26 | +2.73% | 13.30 | 2020-09-15 | |
SOHODEV | 0.48 | 0.48 | 0.48 | 0.48 | -6.67% | 0.05 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMP | 62.00 | 62.40 | 61.60 | 62.20 | +0.65% | 52.65 | 2020-09-15 | |
BBIDEV | 3.60 | 3.63 | 3.51 | 3.53 | -0.84% | 25.84 | 2020-09-15 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-09-15 | |
PHN | 12.05 | 12.05 | 11.95 | 12.00 | -0.41% | 2.85 | 2020-09-15 | |
PGODLEW | 1.14 | 1.14 | 1.09 | 1.14 | -0.44% | 20.53 | 2020-09-15 | |
08OCTAVA | 1.09 | 1.09 | 1.07 | 1.07 | +0.94% | 0.08 | 2020-09-15 | |
MOJ | 1.16 | 1.20 | 1.12 | 1.12 | -3.45% | 8.30 | 2020-09-15 | |
LPP | 6,800.00 | 6,800.00 | 6,675.00 | 6,720.00 | -1.18% | 26,879.40 | 2020-09-15 | |
JWCONSTR | 2.80 | 2.81 | 2.80 | 2.81 | +0.36% | 0.39 | 2020-09-15 | |
BOS | 5.82 | 5.82 | 5.62 | 5.80 | -0.68% | 14.67 | 2020-09-15 | |
TIM | 13.40 | 13.40 | 12.90 | 13.00 | -2.26% | 125.87 | 2020-09-15 | |
EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-09-15 | |
PKNORLEN | 49.00 | 49.41 | 48.21 | 48.60 | -0.63% | 37,255.96 | 2020-09-15 | |
HERKULES | 1.28 | 1.28 | 1.21 | 1.21 | -6.23% | 8.64 | 2020-09-15 | |
WASKO | 1.40 | 1.40 | 1.35 | 1.38 | -1.79% | 9.96 | 2020-09-15 | |
SILVANO | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2020-09-15 | |
ENAP | 1.50 | 1.50 | 1.40 | 1.48 | -1.33% | 3.51 | 2020-09-15 | |
GOBARTO | 5.05 | 5.05 | 5.00 | 5.00 | -1.96% | 2.55 | 2020-09-15 | |
GPW | 40.20 | 40.50 | 40.00 | 40.45 | +1.12% | 759.28 | 2020-09-15 | |
DEBICA | 83.80 | 83.80 | 81.00 | 82.00 | -2.38% | 191.38 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 3.96 | 3.96 | 3.86 | 3.94 | 0.00% | 2.77 | 2020-09-15 | |
JSW | 23.90 | 25.75 | 22.73 | 25.40 | +6.28% | 65,177.32 | 2020-09-15 | |
4FUNMEDIA | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 2020-09-15 | |
KRKA | 395.00 | 395.00 | 381.00 | 390.00 | 0.00% | 16.83 | 2020-09-15 | |
PGE | 5.62 | 5.68 | 5.52 | 5.53 | -1.50% | 8,651.04 | 2020-09-15 | |
KGHM | 137.40 | 138.40 | 135.20 | 136.30 | -0.40% | 65,684.68 | 2020-09-15 | |
EKOEXPORT | 4.41 | 4.41 | 4.04 | 4.26 | -3.07% | 214.67 | 2020-09-15 | |
BEST | 17.30 | 17.50 | 17.30 | 17.50 | +1.16% | 5.78 | 2020-09-15 | |
PZU | 27.53 | 27.90 | 27.42 | 27.90 | +1.45% | 50,925.87 | 2020-09-15 | |
CEZ | 75.40 | 75.40 | 74.60 | 74.60 | -1.19% | 44.20 | 2020-09-15 | |
AGROTON | 4.03 | 4.04 | 3.91 | 3.93 | +0.51% | 8.00 | 2020-09-15 | |
BUMECH | 2.34 | 2.34 | 2.21 | 2.27 | -3.81% | 36.05 | 2020-09-15 | |
RONSON | 1.27 | 1.27 | 1.25 | 1.27 | +1.60% | 17.48 | 2020-09-15 | |
KPPD | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 0.00 | 2020-09-15 | |
WIKANA | 1.99 | 2.00 | 1.91 | 2.00 | -1.96% | 19.51 | 2020-09-15 | |
DROP | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-09-15 | |
LARQ | 1.99 | 1.99 | 1.88 | 1.90 | +0.80% | 17.77 | 2020-09-15 | |
AMBRA | 18.00 | 18.25 | 18.00 | 18.25 | +3.69% | 54.15 | 2020-09-15 | |
PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2020-09-15 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 157.00 | 158.00 | 157.00 | 158.00 | +0.64% | 3.93 | 2020-09-15 | |
BEDZIN | 9.05 | 9.05 | 7.40 | 7.40 | -10.30% | 88.38 | 2020-09-15 | |
CELTIC | 7.20 | 7.25 | 7.20 | 7.25 | +3.57% | 9.65 | 2020-09-15 | |
INTERAOLT | 15.10 | 15.50 | 15.00 | 15.50 | +3.33% | 102.57 | 2020-09-15 | |
ATLASEST | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.00 | 2020-09-15 | |
K2INTERNT | 14.80 | 15.80 | 14.80 | 15.50 | +3.33% | 77.57 | 2020-09-15 | |
RAFAKO | 0.94 | 0.95 | 0.92 | 0.95 | -0.94% | 287.03 | 2020-09-15 | |
ULMA | 47.60 | 47.60 | 47.60 | 47.60 | 0.00% | 0.52 | 2020-09-15 | |
RAWLPLUG | 8.08 | 8.08 | 7.98 | 8.08 | +2.02% | 3.07 | 2020-09-15 | |
KETY | 475.00 | 475.00 | 470.00 | 470.00 | -1.05% | 1,492.67 | 2020-09-15 | |
BOWIM | 1.80 | 1.83 | 1.73 | 1.83 | +1.67% | 7.71 | 2020-09-15 | |
PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-09-15 | |
MCI | 12.80 | 13.10 | 12.80 | 12.85 | +0.39% | 91.74 | 2020-09-15 | |
GETINOBLE | 0.21 | 0.21 | 0.20 | 0.21 | -0.48% | 137.94 | 2020-09-15 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-09-15 | |
GETIN | 0.87 | 0.87 | 0.84 | 0.87 | 0.00% | 191.73 | 2020-09-15 | |
DECORA | 26.90 | 26.90 | 26.90 | 26.90 | +0.75% | 0.38 | 2020-09-15 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-09-15 | |
MILKILAND | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 8.35 | 2020-09-15 | |
AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EMCINSMED | 15.00 | 16.90 | 12.70 | 16.90 | +9.03% | 19.20 | 2020-09-15 | |
ELBUDOWA | 1.41 | 1.47 | 1.39 | 1.47 | -0.81% | 6.61 | 2020-09-15 | |
REDAN | 0.20 | 0.20 | 0.19 | 0.19 | -3.00% | 7.38 | 2020-09-15 | |
ASTARTA | 15.85 | 16.40 | 15.80 | 16.30 | +2.84% | 217.55 | 2020-09-15 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-09-15 | |
ERBUD | 20.20 | 20.20 | 19.25 | 20.00 | -0.99% | 56.39 | 2020-09-15 | |
COMARCH | 218.00 | 218.00 | 215.00 | 215.00 | 0.00% | 12.56 | 2020-09-15 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2020-09-15 | |
NETIA | 4.50 | 4.57 | 4.40 | 4.49 | +0.90% | 66.32 | 2020-09-15 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-09-15 | |
INTERBUD | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 2020-09-15 | |
IDMSA | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 0.04 | 2020-09-15 | |
BPHFIZMLI | 95.00 | 95.00 | 95.00 | 95.00 | 0.00% | 0.00 | 2020-09-15 | |
ASSECOSEE | 47.00 | 47.00 | 45.10 | 45.20 | -3.83% | 147.09 | 2020-09-15 | |
REMAK | 10.00 | 10.00 | 9.50 | 9.50 | -3.06% | 20.32 | 2020-09-15 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-09-15 | |
PEKAO | 52.02 | 52.30 | 51.32 | 51.88 | -0.57% | 28,921.31 | 2020-09-15 | |
MUZA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-09-15 | |
BOGDANKA | 20.10 | 20.35 | 19.50 | 19.50 | -2.74% | 437.27 | 2020-09-15 | |
SYGNITY | 7.84 | 7.84 | 7.50 | 7.60 | -3.06% | 251.45 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WINVEST | 0.30 | 0.30 | 0.29 | 0.29 | -6.45% | 4.25 | 2020-09-15 | |
AGORA | 6.60 | 6.64 | 6.56 | 6.58 | 0.00% | 17.62 | 2020-09-15 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-09-15 | |
PRAGMAFA | 24.80 | 25.60 | 24.60 | 25.40 | -3.79% | 149.76 | 2020-09-15 | |
FASING | 11.15 | 11.20 | 11.15 | 11.20 | +0.45% | 8.94 | 2020-09-15 | |
ENELMED | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 2020-09-15 | |
EFEKT | 4.88 | 4.88 | 4.66 | 4.66 | -4.51% | 2.18 | 2020-09-15 | |
ACTION | 5.16 | 5.18 | 4.95 | 5.10 | -1.54% | 136.73 | 2020-09-15 | |
IMPEL | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0.00 | 2020-09-15 | |
EUROCASH | 15.03 | 15.03 | 14.25 | 14.55 | -2.61% | 8,686.23 | 2020-09-15 | |
DELKO | 19.50 | 19.90 | 19.40 | 19.50 | 0.00% | 55.80 | 2020-09-15 | |
PGNIG | 5.28 | 5.34 | 5.11 | 5.16 | -2.20% | 35,571.07 | 2020-09-15 | |
PANOVA | 10.95 | 11.70 | 10.90 | 11.70 | +1.30% | 23.75 | 2020-09-15 | |
DOMDEV | 101.00 | 102.00 | 99.20 | 102.00 | 0.00% | 871.02 | 2020-09-15 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-09-15 | |
KOGENERA | 34.00 | 34.00 | 33.20 | 34.00 | 0.00% | 8.18 | 2020-09-15 | |
ENERGOINS | 0.81 | 0.86 | 0.80 | 0.86 | -1.15% | 5.84 | 2020-09-15 | |
EDINVEST | 3.18 | 3.18 | 3.18 | 3.18 | -0.62% | 5.55 | 2020-09-15 | |
BERLING | 3.80 | 3.80 | 3.80 | 3.80 | +2.70% | 1.90 | 2020-09-15 | |
LCCORP | 1.75 | 1.78 | 1.75 | 1.76 | +0.34% | 1,807.18 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 6.10 | 6.10 | 5.84 | 6.00 | -1.64% | 36.95 | 2020-09-15 | |
IMCOMPANY | 10.75 | 11.00 | 10.70 | 10.95 | +1.86% | 12.65 | 2020-09-15 | |
PMPG | 1.63 | 1.63 | 1.63 | 1.63 | -5.78% | 0.02 | 2020-09-15 | |
KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-09-15 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-09-15 | |
COMPERIA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-09-15 | |
INVISTA | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.08 | 2020-09-15 | |
AILLERON | 7.30 | 7.30 | 7.04 | 7.04 | -2.22% | 21.95 | 2020-09-15 | |
MABION | 51.00 | 52.00 | 39.10 | 40.50 | +3.85% | 12,511.27 | 2020-09-15 | |
ELEMENTAL | 2.43 | 2.44 | 2.42 | 2.42 | +0.21% | 853.28 | 2020-09-15 | |
ESOTIQ | 9.50 | 9.50 | 9.10 | 9.50 | 0.00% | 6.89 | 2020-09-15 | |
SELVITA | 62.60 | 62.60 | 60.00 | 61.00 | -2.24% | 1,386.49 | 2020-09-15 | |
BRASTER | 0.75 | 0.75 | 0.70 | 0.72 | -2.05% | 114.89 | 2020-09-15 | |
FASTFIN | 3.00 | 3.28 | 3.00 | 3.28 | +9.33% | 14.90 | 2020-09-15 | |
TOYA | 7.90 | 7.96 | 7.76 | 7.76 | -1.52% | 89.96 | 2020-09-15 | |
SKYLINE | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.00 | 2020-09-15 | |
TESGAS | 5.25 | 5.25 | 4.98 | 5.00 | -2.91% | 62.97 | 2020-09-15 | |
MEXPOLSKA | 1.54 | 1.55 | 1.54 | 1.55 | +3.33% | 15.79 | 2020-09-15 | |
KOPEX | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2020-09-15 | |
CORMAY | 1.60 | 1.67 | 1.59 | 1.61 | +0.94% | 391.51 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HANDLOWY | 37.00 | 37.00 | 35.80 | 36.85 | +0.96% | 802.56 | 2020-09-15 | |
CIGAMES | 1.38 | 1.47 | 1.36 | 1.43 | +4.38% | 1,531.88 | 2020-09-15 | |
STAPORKOW | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | 8.06 | 2020-09-15 | |
ORANGEPL | 6.97 | 7.00 | 6.74 | 6.76 | -3.29% | 10,142.51 | 2020-09-15 | |
DROZAPOL | 1.49 | 1.59 | 1.49 | 1.59 | +6.71% | 15.88 | 2020-09-15 | |
ACAUTOGAZ | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 10.46 | 2020-09-15 | |
BETACOM | 9.50 | 9.50 | 9.48 | 9.50 | 0.00% | 8.00 | 2020-09-15 | |
ENEA | 5.79 | 5.80 | 5.58 | 5.59 | -3.37% | 1,206.05 | 2020-09-15 | |
LENA | 3.49 | 3.49 | 3.43 | 3.48 | -0.57% | 6.35 | 2020-09-15 | |
ALIOR | 14.15 | 14.29 | 13.88 | 14.28 | +1.49% | 3,692.62 | 2020-09-15 | |
WARIMPEX | 5.28 | 5.28 | 5.28 | 5.28 | -4.00% | 1.00 | 2020-09-15 | |
MOSTALWAR | 4.46 | 4.62 | 4.41 | 4.41 | -3.71% | 2.60 | 2020-09-15 | |
OEX | 15.50 | 15.50 | 14.80 | 14.90 | -1.32% | 39.51 | 2020-09-15 | |
COGNOR | 1.18 | 1.18 | 1.12 | 1.14 | -0.44% | 21.74 | 2020-09-15 | |
BGZBNPP | 44.40 | 44.40 | 42.60 | 42.80 | -1.38% | 41.62 | 2020-09-15 | |
LSISOFT | 14.10 | 14.50 | 13.70 | 13.75 | -4.51% | 17.04 | 2020-09-15 | |
ASBIS | 5.20 | 5.27 | 5.12 | 5.24 | -0.76% | 639.16 | 2020-09-15 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2020-09-15 | |
CFI | 0.27 | 0.27 | 0.25 | 0.26 | -4.46% | 37.34 | 2020-09-15 | |
SONEL | 9.20 | 9.35 | 8.75 | 9.00 | -2.70% | 57.73 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOTOS | 37.70 | 37.99 | 36.70 | 37.00 | -2.14% | 13,312.04 | 2020-09-15 | |
PCCEXOL | 3.35 | 3.58 | 3.32 | 3.51 | +5.72% | 2,681.31 | 2020-09-15 | |
DGA | 5.00 | 5.00 | 5.00 | 5.00 | +1.21% | 0.03 | 2020-09-15 | |
FEERUM | 12.35 | 12.35 | 12.15 | 12.35 | +0.41% | 0.35 | 2020-09-15 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-09-15 | |
SWISSMED | 3.12 | 3.34 | 3.12 | 3.12 | +0.32% | 9.58 | 2020-09-15 | |
TRANSPOL | 2.85 | 2.85 | 2.81 | 2.85 | 0.00% | 10.34 | 2020-09-15 | |
HELIO | 10.90 | 10.90 | 10.30 | 10.30 | -1.90% | 6.22 | 2020-09-15 | |
GRAVITON | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2020-09-15 | |
FORTE | 32.75 | 32.75 | 31.85 | 31.85 | -0.78% | 78.68 | 2020-09-15 | |
ATLANTAPL | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2020-09-15 | |
EUCO | 4.88 | 4.88 | 4.52 | 4.69 | -1.05% | 35.35 | 2020-09-15 | |
HUBSTYLE | 0.80 | 0.88 | 0.80 | 0.88 | +20.55% | 62.24 | 2020-09-15 | |
ELZAB | 4.00 | 4.08 | 3.72 | 3.80 | -6.86% | 37.99 | 2020-09-15 | |
KINOPOL | 7.30 | 7.30 | 7.25 | 7.30 | 0.00% | 126.69 | 2020-09-15 | |
APLISENS | 10.90 | 11.40 | 10.60 | 11.00 | +0.92% | 56.62 | 2020-09-15 | |
RUBICON | 1.80 | 1.80 | 1.71 | 1.74 | +0.58% | 18.15 | 2020-09-15 | |
AMICA | 146.20 | 146.80 | 142.40 | 143.80 | -1.78% | 201.44 | 2020-09-15 | |
APATOR | 21.20 | 21.20 | 20.90 | 20.90 | -1.42% | 138.49 | 2020-09-15 | |
SELENAFM | 13.50 | 13.65 | 13.50 | 13.50 | -0.37% | 12.20 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 90.60 | 90.80 | 90.00 | 90.00 | -0.22% | 107.05 | 2020-09-15 | |
KERNEL | 39.00 | 39.65 | 38.70 | 38.70 | -1.78% | 458.19 | 2020-09-15 | |
ROPCZYCE | 25.00 | 25.00 | 24.00 | 24.60 | -1.60% | 27.90 | 2020-09-15 | |
SFINKS | 0.36 | 0.38 | 0.36 | 0.37 | -2.63% | 0.74 | 2020-09-15 | |
TRAKCJA | 1.63 | 1.69 | 1.60 | 1.67 | +2.45% | 220.58 | 2020-09-15 | |
PKOBP | 22.09 | 22.22 | 21.66 | 21.98 | +0.32% | 52,526.51 | 2020-09-15 | |
ZPUE | 175.00 | 175.00 | 168.00 | 174.00 | +0.29% | 19.43 | 2020-09-15 | |
WADEX | 6.52 | 6.52 | 6.52 | 6.52 | 0.00% | 0.00 | 2020-09-15 | |
MBWS | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 0.91 | 2020-09-15 | |
MEDICALG | 23.00 | 23.80 | 22.25 | 22.30 | -3.04% | 132.68 | 2020-09-15 | |
ZAMET | 0.93 | 0.96 | 0.89 | 0.94 | -1.57% | 66.44 | 2020-09-15 | |
RADPOL | 2.41 | 2.41 | 2.22 | 2.32 | +1.75% | 13.47 | 2020-09-15 | |
SEKO | 8.90 | 8.90 | 8.90 | 8.90 | +2.30% | 1.87 | 2020-09-15 | |
IMPERA | 0.97 | 0.98 | 0.95 | 0.96 | -1.03% | 1.74 | 2020-09-15 | |
WOJAS | 4.14 | 4.28 | 4.02 | 4.28 | +4.39% | 7.34 | 2020-09-15 | |
SARE | 7.00 | 7.35 | 7.00 | 7.35 | +2.08% | 24.64 | 2020-09-15 | |
INVPEFIZ | 706.01 | 706.01 | 706.01 | 706.01 | -4.45% | 1.41 | 2020-09-15 | |
FMG | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2020-09-15 | |
PROVIDENT | 2.91 | 2.97 | 2.83 | 2.96 | +0.68% | 120.34 | 2020-09-15 | |
OPONEO.PL | 32.10 | 32.90 | 32.10 | 32.90 | 0.00% | 8.54 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 4.95 | 2020-09-15 | |
KRUK | 142.20 | 142.70 | 140.70 | 142.00 | -0.14% | 7,107.11 | 2020-09-15 | |
CIECH | 30.90 | 30.90 | 29.85 | 30.60 | +1.16% | 2,308.82 | 2020-09-15 | |
UNIMOT | 39.50 | 40.00 | 37.80 | 38.80 | -1.77% | 491.41 | 2020-09-15 | |
VOTUM | 13.35 | 13.50 | 13.10 | 13.35 | -0.37% | 169.71 | 2020-09-15 | |
OVOSTAR | 65.50 | 65.50 | 64.00 | 64.00 | -2.29% | 2.56 | 2020-09-15 | |
NTTSYSTEM | 2.75 | 2.80 | 2.75 | 2.80 | +1.45% | 4.59 | 2020-09-15 | |
REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2020-09-15 | |
URSUS | 0.58 | 0.58 | 0.56 | 0.57 | -3.06% | 23.36 | 2020-09-15 | |
PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-09-15 | |
INTROL | 4.16 | 4.16 | 4.10 | 4.10 | -1.44% | 90.01 | 2020-09-15 | |
STALEXP | 2.94 | 3.00 | 2.87 | 3.00 | +0.67% | 414.97 | 2020-09-15 | |
ORCOGROUP | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.26 | 2020-09-15 | |
TARCZYNSKI | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 2020-09-15 | |
APSENERGY | 2.00 | 2.00 | 1.98 | 1.99 | +3.93% | 0.85 | 2020-09-15 | |
PKOGS | 90.50 | 90.50 | 90.50 | 90.50 | 0.00% | 0.00 | 2020-09-15 | |
MLPGROUP | 74.50 | 74.50 | 72.00 | 72.00 | -2.70% | 0.59 | 2020-09-15 | |
PKPCARGO | 11.92 | 11.92 | 11.62 | 11.70 | -0.85% | 598.65 | 2020-09-15 | |
ENERGA | 7.62 | 7.72 | 7.58 | 7.64 | -0.26% | 272.17 | 2020-09-15 | |
LMDSFIZ | 1,061.10 | 1,061.10 | 1,061.10 | 1,061.10 | 0.00% | 0.00 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-09-15 | |
NEWAG | 27.80 | 27.80 | 26.80 | 27.40 | -0.72% | 14.40 | 2020-09-15 | |
GLCOSMED | 6.60 | 7.10 | 6.50 | 6.95 | +10.32% | 1,460.41 | 2020-09-15 | |
OTLOG | 4.90 | 4.92 | 4.80 | 4.90 | -1.21% | 27.65 | 2020-09-15 | |
TALANX | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-09-15 | |
LIVECHAT | 86.50 | 87.60 | 84.60 | 86.20 | +0.12% | 3,349.28 | 2020-09-15 | |
LMESFIZ | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.00% | 0.00 | 2020-09-15 | |
MFO | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | 4.02 | 2020-09-15 | |
VISTAL | 4.24 | 4.26 | 3.21 | 3.27 | -13.49% | 834.74 | 2020-09-15 | |
MERCATOR | 350.00 | 374.00 | 350.00 | 366.00 | +4.87% | 27,016.60 | 2020-09-15 | |
CPGROUP | 6.44 | 6.68 | 6.44 | 6.52 | +3.16% | 19.31 | 2020-09-15 | |
LABOPRINT | 9.74 | 9.76 | 9.74 | 9.76 | 0.00% | 0.08 | 2020-09-15 | |
PKOSO | 106.30 | 106.30 | 106.30 | 106.30 | 0.00% | 0.00 | 2020-09-15 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-09-15 | |
TRIGONPP | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2020-09-15 | |
PCCROKITA | 47.90 | 47.90 | 47.00 | 47.90 | 0.00% | 70.91 | 2020-09-15 | |
JWWINVEST | 3.38 | 3.38 | 3.38 | 3.38 | +1.81% | 0.07 | 2020-09-15 | |
POLWAX | 2.76 | 2.85 | 2.70 | 2.75 | -0.36% | 56.66 | 2020-09-15 | |
ALUMETAL | 36.00 | 36.00 | 36.00 | 36.00 | +0.56% | 1.30 | 2020-09-15 | |
TORPOL | 11.55 | 11.70 | 11.10 | 11.10 | -3.90% | 288.62 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 0.97 | 1.01 | 0.94 | 0.94 | -4.09% | 20.10 | 2020-09-15 | |
DEKPOL | 23.60 | 24.40 | 22.60 | 23.20 | -5.69% | 41.76 | 2020-09-15 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-09-15 | |
SANTANDER | 8.14 | 8.15 | 8.02 | 8.08 | -0.02% | 105.43 | 2020-09-15 | |
VIGOSYS | 570.00 | 575.00 | 560.00 | 575.00 | +1.77% | 54.03 | 2020-09-15 | |
CDRL | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.61 | 2020-09-15 | |
AIRWAY | 1.81 | 1.84 | 1.65 | 1.70 | -6.59% | 796.88 | 2020-09-15 | |
SKARBIEC | 25.80 | 26.00 | 25.80 | 26.00 | +0.78% | 4.47 | 2020-09-15 | |
EVEREST | 23.40 | 23.80 | 23.00 | 23.80 | +1.71% | 48.22 | 2020-09-15 | |
IDEABANK | 1.69 | 1.69 | 1.61 | 1.62 | -3.91% | 93.22 | 2020-09-15 | |
WIRTUALNA | 69.00 | 69.40 | 67.60 | 69.00 | -0.86% | 4,963.94 | 2020-09-15 | |
ADIUVO | 5.60 | 5.68 | 5.48 | 5.52 | -3.16% | 45.23 | 2020-09-15 | |
PEMANAGER | 11.00 | 11.00 | 10.45 | 11.00 | 0.00% | 2.26 | 2020-09-15 | |
ATAL | 32.80 | 33.60 | 32.30 | 33.20 | +0.61% | 15.89 | 2020-09-15 | |
PRAIRIE | 0.75 | 0.75 | 0.71 | 0.74 | -1.47% | 198.68 | 2020-09-15 | |
PZUAKORD | 118.53 | 118.53 | 118.53 | 118.53 | 0.00% | 0.00 | 2020-09-15 | |
PEKABEX | 14.00 | 14.55 | 13.70 | 13.80 | -1.43% | 434.48 | 2020-09-15 | |
PKOGD | 102.61 | 102.61 | 102.61 | 102.61 | 0.00% | 0.00 | 2020-09-15 | |
ENTER | 25.30 | 25.50 | 25.00 | 25.20 | -0.40% | 79.75 | 2020-09-15 | |
CITYSERV | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 140.00 | 140.00 | 140.00 | 140.00 | +1.82% | 5.88 | 2020-09-15 | |
LOKUM | 12.00 | 12.00 | 11.45 | 11.95 | -1.65% | 21.81 | 2020-09-15 | |
KRVITAMIN | 10.05 | 10.90 | 9.10 | 9.50 | -1.25% | 1,196.61 | 2020-09-15 | |
QMULTIFIZ | 1,148.11 | 1,148.11 | 1,148.11 | 1,148.11 | 0.00% | 0.00 | 2020-09-15 | |
WITTCHEN | 6.72 | 6.72 | 6.66 | 6.70 | -0.59% | 30.02 | 2020-09-15 | |
MASTERPHA | 4.80 | 4.80 | 4.55 | 4.56 | +0.44% | 45.94 | 2020-09-15 | |
PBKM | 80.00 | 80.00 | 76.40 | 76.40 | -2.30% | 124.21 | 2020-09-15 | |
XTB | 16.10 | 16.30 | 16.00 | 16.20 | +0.93% | 4,389.32 | 2020-09-15 | |
ARCHICOM | 17.10 | 17.10 | 16.65 | 17.10 | 0.00% | 2.68 | 2020-09-15 | |
KGL | 16.10 | 16.10 | 15.75 | 15.75 | -2.48% | 7.77 | 2020-09-15 | |
AUTOPARTN | 6.98 | 7.10 | 6.90 | 7.00 | +2.34% | 879.94 | 2020-09-15 | |
PKOASZEWZ | 96.11 | 96.11 | 96.11 | 96.11 | +0.11% | 9.61 | 2020-09-15 | |
TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-09-15 | |
I2DEV | 9.00 | 9.00 | 9.00 | 9.00 | +3.45% | 0.23 | 2020-09-15 | |
TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-09-15 | |
PLAZACNTR | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 2020-09-15 | |
TRIGONPP4 | 42.10 | 42.10 | 42.10 | 42.10 | 0.00% | 0.00 | 2020-09-15 | |
ARTIFEX | 9.24 | 9.60 | 9.22 | 9.60 | +4.12% | 70.24 | 2020-09-15 | |
TRIGONPP5 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2020-09-15 | |
CLNPHARMA | 42.50 | 43.50 | 42.10 | 42.50 | +1.19% | 314.46 | 2020-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIK | 14.05 | 14.05 | 13.25 | 13.25 | -3.99% | 31.19 | 2020-09-15 | |
PLAYWAY | 456.00 | 463.00 | 450.00 | 454.50 | -0.22% | 1,927.14 | 2020-09-15 | |
TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-09-15 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-09-15 | |
TRIGONPP6 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00% | 0.00 | 2020-09-15 | |
UNICREDIT | 35.37 | 35.37 | 35.37 | 35.37 | 0.00% | 0.00 | 2020-09-15 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-09-15 | |
DINOPL | 220.00 | 229.00 | 219.00 | 222.20 | +0.54% | 27,752.49 | 2020-09-15 | |
TRIGONPP8 | 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | 0.00 | 2020-09-15 | |
BMPAG | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-09-15 | |
TRIGONPP7 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 2020-09-15 |