Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 400.90 | 409.40 | 400.90 | 407.00 | +1.52% | 130,350.08 | 2020-09-23 | |
INGBSK | 120.00 | 120.00 | 111.40 | 117.00 | -2.50% | 6,615.41 | 2020-09-23 | |
MANGATA | 47.00 | 48.00 | 47.00 | 48.00 | +1.27% | 0.52 | 2020-09-23 | |
PULAWY | 83.40 | 83.40 | 81.20 | 83.00 | -0.48% | 10.48 | 2020-09-23 | |
MILLENNIUM | 2.75 | 2.79 | 2.66 | 2.71 | -1.60% | 4,286.68 | 2020-09-23 | |
ASMGROUP | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-09-23 | |
SYNEKTIK | 23.20 | 23.60 | 22.50 | 23.00 | -2.13% | 251.29 | 2020-09-23 | |
IMS | 2.95 | 2.99 | 2.80 | 2.99 | -0.33% | 45.03 | 2020-09-23 | |
SUNEX | 5.28 | 5.38 | 4.84 | 5.00 | -6.01% | 452.27 | 2020-09-23 | |
PGSSOFT | 12.15 | 12.90 | 11.55 | 11.80 | -3.28% | 91.52 | 2020-09-23 | |
TERMOREX | 1.30 | 1.42 | 1.30 | 1.42 | +27.93% | 44.05 | 2020-09-23 | |
11BIT | 470.00 | 475.00 | 463.50 | 470.00 | -0.42% | 1,995.97 | 2020-09-23 | |
MEDIACAP | 2.30 | 2.30 | 2.20 | 2.23 | -7.08% | 101.02 | 2020-09-23 | |
BIOMEDLUB | 15.30 | 24.00 | 15.30 | 21.30 | +36.10% | 340,866.82 | 2020-09-23 | |
IZOBLOK | 36.00 | 37.00 | 35.60 | 37.00 | -1.07% | 7.58 | 2020-09-23 | |
BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | +2.70% | 1.20 | 2020-09-23 | |
GRODNO | 13.50 | 14.00 | 12.95 | 13.05 | -2.25% | 1,543.70 | 2020-09-23 | |
NOVITA | 131.00 | 132.00 | 126.50 | 127.50 | -1.92% | 49.57 | 2020-09-23 | |
VISTULA | 2.52 | 2.58 | 2.50 | 2.57 | +2.39% | 1,000.19 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 1.93 | 1.98 | 1.85 | 1.87 | -3.12% | 7,242.05 | 2020-09-23 | |
STALPROFI | 5.60 | 5.72 | 5.54 | 5.54 | -1.77% | 38.79 | 2020-09-23 | |
PWRMEDIA | 4.20 | 4.20 | 4.12 | 4.12 | -1.67% | 4.92 | 2020-09-23 | |
PAMAPOL | 1.64 | 1.88 | 1.64 | 1.80 | +14.65% | 678.04 | 2020-09-23 | |
LENTEX | 8.16 | 8.74 | 8.16 | 8.50 | -2.97% | 133.32 | 2020-09-23 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-09-23 | |
ARCTIC | 3.56 | 3.62 | 3.51 | 3.56 | +0.28% | 165.01 | 2020-09-23 | |
WIELTON | 4.25 | 4.30 | 4.11 | 4.11 | -3.18% | 397.75 | 2020-09-23 | |
ORZBIALY | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 1.21 | 2020-09-23 | |
INSTALKRK | 19.60 | 19.60 | 19.20 | 19.60 | -0.76% | 19.19 | 2020-09-23 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-09-23 | |
MAKARONPL | 5.90 | 7.00 | 5.90 | 6.90 | +16.95% | 602.87 | 2020-09-23 | |
INPRO | 4.54 | 4.54 | 4.36 | 4.36 | +2.35% | 0.78 | 2020-09-23 | |
STALPROD | 205.00 | 205.00 | 195.60 | 195.60 | -4.12% | 340.98 | 2020-09-23 | |
REGNON | 0.73 | 0.73 | 0.73 | 0.73 | -18.89% | 0.62 | 2020-09-23 | |
INVCEEFIZ | 468.00 | 468.00 | 468.00 | 468.00 | 0.00% | 0.00 | 2020-09-23 | |
ZREMB | 0.69 | 0.71 | 0.68 | 0.71 | +4.38% | 10.28 | 2020-09-23 | |
KBDOM | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.00 | 2020-09-23 | |
ZASTAL | 15.00 | 15.00 | 15.00 | 15.00 | +1.35% | 41.51 | 2020-09-23 | |
GRUPAAZOTY | 23.90 | 24.15 | 23.30 | 23.90 | +2.14% | 1,108.97 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAINBOW | 14.20 | 14.35 | 13.45 | 13.95 | 0.00% | 111.01 | 2020-09-23 | |
QUERCUS | 3.65 | 3.65 | 3.50 | 3.51 | -3.84% | 31.65 | 2020-09-23 | |
KOMPUTRON | 2.00 | 2.00 | 1.91 | 1.95 | -2.99% | 10.21 | 2020-09-23 | |
SECOGROUP | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.00 | 2020-09-23 | |
RANKPROGR | 1.68 | 1.75 | 1.67 | 1.75 | +3.55% | 28.30 | 2020-09-23 | |
MWTRADE | 1.86 | 1.92 | 1.85 | 1.85 | 0.00% | 10.27 | 2020-09-23 | |
VOXEL | 38.80 | 38.80 | 37.60 | 37.90 | +0.26% | 36.72 | 2020-09-23 | |
OPERA3GR | 221.23 | 221.23 | 221.23 | 221.23 | 0.00% | 0.00 | 2020-09-23 | |
VIVID | 2.00 | 2.00 | 1.86 | 1.93 | -3.60% | 160.44 | 2020-09-23 | |
SETANTA | 22.40 | 23.40 | 22.00 | 23.40 | +6.36% | 630.53 | 2020-09-23 | |
ECHO | 4.15 | 4.22 | 4.06 | 4.09 | +1.24% | 253.64 | 2020-09-23 | |
AMPLI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 1.10 | 2020-09-23 | |
KSGAGRO | 1.20 | 1.20 | 1.16 | 1.16 | -4.92% | 2.13 | 2020-09-23 | |
ZEPAK | 9.54 | 10.05 | 9.20 | 10.00 | +3.09% | 354.87 | 2020-09-23 | |
MENNICA | 19.80 | 19.80 | 19.00 | 19.20 | -1.03% | 95.96 | 2020-09-23 | |
HARPER | 23.60 | 25.00 | 21.70 | 22.50 | -5.86% | 4,560.81 | 2020-09-23 | |
STARHEDGE | 0.50 | 0.50 | 0.47 | 0.47 | 0.00% | 0.15 | 2020-09-23 | |
FAMUR | 1.63 | 1.68 | 1.60 | 1.64 | +2.25% | 476.66 | 2020-09-23 | |
EUROTEL | 23.40 | 23.40 | 22.30 | 22.30 | -4.70% | 81.06 | 2020-09-23 | |
PROCHEM | 19.80 | 19.80 | 19.80 | 19.80 | +1.02% | 0.04 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 4.72 | 4.72 | 4.58 | 4.58 | -1.29% | 7.31 | 2020-09-23 | |
MOBRUK | 242.00 | 244.00 | 242.00 | 244.00 | +1.67% | 7.31 | 2020-09-23 | |
LUBAWA | 1.33 | 1.33 | 1.25 | 1.27 | -3.05% | 559.69 | 2020-09-23 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-09-23 | |
ERG | 52.00 | 52.00 | 48.80 | 51.00 | +2.41% | 30.04 | 2020-09-23 | |
CNT | 13.00 | 13.00 | 12.70 | 13.00 | 0.00% | 1.39 | 2020-09-23 | |
ELKOP | 0.24 | 0.25 | 0.23 | 0.25 | -1.58% | 81.78 | 2020-09-23 | |
UNIBEP | 8.10 | 8.10 | 7.70 | 7.86 | -1.75% | 9.27 | 2020-09-23 | |
MIRBUD | 2.34 | 2.34 | 2.22 | 2.28 | 0.00% | 504.59 | 2020-09-23 | |
INC | 9.24 | 9.40 | 8.64 | 9.10 | -0.87% | 508.39 | 2020-09-23 | |
COALENERG | 0.70 | 0.73 | 0.65 | 0.71 | -1.38% | 79.23 | 2020-09-23 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-09-23 | |
ATREM | 2.00 | 2.00 | 1.90 | 1.97 | -1.50% | 15.37 | 2020-09-23 | |
ABPL | 29.00 | 29.00 | 28.50 | 28.50 | -0.70% | 42.55 | 2020-09-23 | |
SKOTAN | 1.90 | 1.98 | 1.88 | 1.88 | -5.05% | 135.50 | 2020-09-23 | |
OPENFIN | 0.74 | 0.93 | 0.73 | 0.90 | +14.58% | 19.86 | 2020-09-23 | |
IMMOBILE | 2.69 | 2.70 | 2.64 | 2.70 | +3.85% | 1.06 | 2020-09-23 | |
LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-09-23 | |
INTERCARS | 233.00 | 243.00 | 225.00 | 230.00 | -0.43% | 448.54 | 2020-09-23 | |
NOWAGALA | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 0.30 | 0.32 | 0.27 | 0.30 | -5.00% | 19.38 | 2020-09-23 | |
PRIMAMODA | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | 7.03 | 2020-09-23 | |
KCI | 0.77 | 0.79 | 0.74 | 0.75 | -2.59% | 12.88 | 2020-09-23 | |
KREC | 6.90 | 7.50 | 6.90 | 7.50 | +5.04% | 34.55 | 2020-09-23 | |
INVGLDFIZ | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.00% | 0.00 | 2020-09-23 | |
CYFRPLSAT | 27.36 | 27.36 | 26.66 | 26.66 | -0.67% | 5,762.80 | 2020-09-23 | |
WAWEL | 538.00 | 540.00 | 528.00 | 528.00 | -1.86% | 79.70 | 2020-09-23 | |
RELPOL | 5.38 | 5.48 | 5.30 | 5.30 | -1.49% | 114.65 | 2020-09-23 | |
NORTCOAST | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 13.20 | 2020-09-23 | |
KREDYTIN | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.61 | 2020-09-23 | |
FERRUM | 3.86 | 3.86 | 3.66 | 3.80 | +0.53% | 8.92 | 2020-09-23 | |
BUDIMEX | 226.00 | 231.00 | 222.50 | 226.00 | -1.53% | 1,435.76 | 2020-09-23 | |
POLICE | 12.00 | 12.20 | 11.90 | 11.90 | -3.25% | 7.56 | 2020-09-23 | |
ASSECOPOL | 69.50 | 69.90 | 68.00 | 68.50 | -1.01% | 3,869.10 | 2020-09-23 | |
RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.09 | 2020-09-23 | |
FERRO | 19.60 | 19.60 | 19.10 | 19.50 | 0.00% | 13.48 | 2020-09-23 | |
ATENDE | 3.30 | 3.30 | 3.14 | 3.20 | -1.23% | 12.02 | 2020-09-23 | |
ARTERIA | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | 0.01 | 2020-09-23 | |
TALEX | 11.30 | 11.30 | 10.75 | 10.75 | -4.87% | 4.44 | 2020-09-23 | |
YOLO | 0.77 | 0.79 | 0.77 | 0.79 | +8.22% | 1.30 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.41 | 1.42 | 1.38 | 1.38 | -2.82% | 24.50 | 2020-09-23 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-09-23 | |
BENEFIT | 785.00 | 800.00 | 785.00 | 790.00 | -0.13% | 107.74 | 2020-09-23 | |
SOLAR | 3.69 | 3.69 | 3.56 | 3.69 | 0.00% | 14.26 | 2020-09-23 | |
SIMPLE | 10.10 | 10.30 | 9.10 | 9.25 | -4.64% | 24.53 | 2020-09-23 | |
POLNORD | 3.06 | 3.11 | 3.06 | 3.10 | -0.32% | 14.44 | 2020-09-23 | |
LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-09-23 | |
IPOPEMA | 3.42 | 3.50 | 3.42 | 3.50 | +0.57% | 31.90 | 2020-09-23 | |
BIOTON | 4.30 | 4.30 | 4.11 | 4.16 | -3.03% | 403.36 | 2020-09-23 | |
TRITON | 2.33 | 2.33 | 2.26 | 2.26 | -3.00% | 2.28 | 2020-09-23 | |
SANWIL | 4.84 | 4.90 | 4.40 | 4.60 | -4.17% | 893.49 | 2020-09-23 | |
POZBUD | 1.42 | 1.42 | 1.28 | 1.33 | -6.34% | 163.92 | 2020-09-23 | |
PEP | 45.60 | 45.60 | 44.50 | 44.80 | -1.75% | 99.52 | 2020-09-23 | |
OPTEAM | 25.20 | 25.60 | 23.80 | 24.20 | -4.72% | 56.18 | 2020-09-23 | |
GROCLIN | 1.09 | 1.11 | 1.08 | 1.11 | +0.91% | 12.78 | 2020-09-23 | |
INTERFERI | 3.20 | 3.30 | 3.20 | 3.30 | 0.00% | 0.80 | 2020-09-23 | |
HYDROTOR | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 5.39 | 2020-09-23 | |
VINDEXUS | 5.00 | 5.00 | 4.91 | 5.00 | 0.00% | 2.29 | 2020-09-23 | |
CAPITAL | 1.15 | 1.15 | 1.10 | 1.10 | -1.79% | 1.66 | 2020-09-23 | |
PRAGMAINK | 9.10 | 9.10 | 8.34 | 9.00 | 0.00% | 103.83 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 24.38 | 2020-09-23 | |
MEGARON | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.00 | 2020-09-23 | |
IZOLACJA | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 0.01 | 2020-09-23 | |
GTC | 6.12 | 6.34 | 6.10 | 6.20 | +1.31% | 116.47 | 2020-09-23 | |
UNIMA | 3.64 | 3.70 | 3.54 | 3.54 | -3.28% | 52.53 | 2020-09-23 | |
PROJPRZEM | 17.20 | 17.80 | 17.00 | 17.60 | +5.39% | 44.76 | 2020-09-23 | |
MIRACULUM | 1.13 | 1.14 | 1.09 | 1.10 | -2.65% | 24.32 | 2020-09-23 | |
CCC | 46.77 | 48.65 | 46.24 | 47.25 | +1.16% | 6,191.70 | 2020-09-23 | |
POLIMEXMS | 2.03 | 2.04 | 1.90 | 1.90 | -5.14% | 547.64 | 2020-09-23 | |
INVFIZ | 935.10 | 935.10 | 935.10 | 935.10 | 0.00% | 0.00 | 2020-09-23 | |
MONNARI | 1.84 | 1.84 | 1.77 | 1.77 | -1.93% | 19.73 | 2020-09-23 | |
CZTOREBKA | 0.51 | 0.51 | 0.49 | 0.49 | -3.53% | 0.85 | 2020-09-23 | |
SUWARY | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 0.09 | 2020-09-23 | |
SANOK | 13.85 | 13.85 | 13.65 | 13.75 | -1.79% | 32.03 | 2020-09-23 | |
PLASTBOX | 1.72 | 1.72 | 1.65 | 1.65 | 0.00% | 142.22 | 2020-09-23 | |
MARVIPOL | 0.59 | 0.60 | 0.54 | 0.59 | -1.51% | 64.48 | 2020-09-23 | |
IQP | 0.79 | 0.82 | 0.79 | 0.81 | -1.82% | 25.95 | 2020-09-23 | |
BZWBK | 145.90 | 147.00 | 141.50 | 141.50 | -1.05% | 5,937.85 | 2020-09-23 | |
OTMUCHOW | 1.24 | 1.25 | 1.24 | 1.25 | +0.81% | 1.69 | 2020-09-23 | |
MOSTALZAB | 0.81 | 0.82 | 0.80 | 0.82 | +0.99% | 55.04 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALPLC | 8.44 | 8.94 | 8.40 | 8.80 | +6.54% | 63.60 | 2020-09-23 | |
INTERSPPL | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 0.00 | 2020-09-23 | |
BORYSZEW | 3.35 | 3.40 | 3.31 | 3.35 | -1.18% | 168.26 | 2020-09-23 | |
IZOSTAL | 2.22 | 2.22 | 2.17 | 2.19 | -1.35% | 33.71 | 2020-09-23 | |
ZYWIEC | 472.00 | 474.00 | 472.00 | 472.00 | -0.84% | 7.56 | 2020-09-23 | |
QUANTUM | 13.70 | 14.00 | 13.70 | 14.00 | +5.26% | 22.16 | 2020-09-23 | |
PROTEKTOR | 4.64 | 5.00 | 4.32 | 4.74 | +1.28% | 573.01 | 2020-09-23 | |
ALTA | 1.25 | 1.26 | 1.15 | 1.24 | -1.59% | 0.87 | 2020-09-23 | |
MBANK | 180.50 | 181.10 | 173.80 | 173.80 | -1.81% | 4,310.76 | 2020-09-23 | |
SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2020-09-23 | |
WORKSERV | 1.02 | 1.04 | 0.95 | 0.99 | -2.55% | 315.15 | 2020-09-23 | |
PATENTUS | 1.00 | 1.00 | 0.98 | 0.98 | -1.80% | 4.14 | 2020-09-23 | |
ASSECOBS | 34.20 | 34.60 | 34.00 | 34.00 | -0.58% | 5.90 | 2020-09-23 | |
MDIENERGIA | 4.13 | 4.20 | 4.05 | 4.07 | -0.97% | 205.37 | 2020-09-23 | |
KRUSZWICA | 55.40 | 55.60 | 54.80 | 54.80 | -1.79% | 63.94 | 2020-09-23 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 72.62 | 2020-09-23 | |
06MAGNA | 1.16 | 1.17 | 1.10 | 1.13 | -2.59% | 109.22 | 2020-09-23 | |
ATMGRUPA | 3.99 | 3.99 | 3.80 | 3.80 | -2.81% | 6.13 | 2020-09-23 | |
LIBET | 2.25 | 2.25 | 2.20 | 2.22 | -1.33% | 35.11 | 2020-09-23 | |
SOHODEV | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMP | 59.40 | 60.60 | 59.20 | 60.60 | +1.68% | 123.47 | 2020-09-23 | |
BBIDEV | 3.51 | 3.51 | 3.45 | 3.45 | -1.71% | 37.34 | 2020-09-23 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-09-23 | |
PHN | 11.40 | 11.90 | 11.10 | 11.80 | -0.84% | 31.58 | 2020-09-23 | |
PGODLEW | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 9.44 | 2020-09-23 | |
08OCTAVA | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.52 | 2020-09-23 | |
MOJ | 1.28 | 1.31 | 1.24 | 1.25 | -2.34% | 35.34 | 2020-09-23 | |
LPP | 7,005.00 | 7,065.00 | 6,845.00 | 6,850.00 | -0.29% | 11,671.07 | 2020-09-23 | |
JWCONSTR | 2.95 | 2.95 | 2.85 | 2.85 | -3.72% | 2.04 | 2020-09-23 | |
BOS | 5.70 | 5.76 | 5.46 | 5.46 | -3.19% | 62.46 | 2020-09-23 | |
TIM | 13.50 | 13.80 | 12.80 | 12.90 | -4.09% | 374.09 | 2020-09-23 | |
EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-09-23 | |
PKNORLEN | 45.05 | 46.26 | 45.02 | 45.17 | -0.51% | 39,679.61 | 2020-09-23 | |
HERKULES | 1.24 | 1.24 | 1.16 | 1.17 | -4.90% | 18.05 | 2020-09-23 | |
WASKO | 1.42 | 1.44 | 1.38 | 1.41 | +1.81% | 10.31 | 2020-09-23 | |
SILVANO | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 2020-09-23 | |
ENAP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-09-23 | |
GOBARTO | 5.00 | 5.00 | 5.00 | 5.00 | +4.17% | 5.00 | 2020-09-23 | |
GPW | 43.40 | 43.50 | 42.55 | 42.55 | -1.96% | 2,899.59 | 2020-09-23 | |
DEBICA | 82.40 | 82.60 | 82.00 | 82.20 | -0.24% | 29.62 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 3.94 | 3.94 | 3.72 | 3.80 | -3.55% | 5.66 | 2020-09-23 | |
JSW | 25.40 | 25.67 | 23.20 | 23.21 | -7.16% | 44,954.88 | 2020-09-23 | |
4FUNMEDIA | 4.80 | 4.80 | 4.65 | 4.65 | 0.00% | 5.03 | 2020-09-23 | |
KRKA | 390.00 | 390.00 | 390.00 | 390.00 | +1.04% | 1.17 | 2020-09-23 | |
PGE | 5.33 | 5.36 | 5.17 | 5.23 | -0.53% | 5,634.31 | 2020-09-23 | |
KGHM | 123.00 | 124.95 | 116.50 | 120.85 | -4.65% | 65,613.28 | 2020-09-23 | |
EKOEXPORT | 4.41 | 5.33 | 4.30 | 4.65 | +5.32% | 2,025.18 | 2020-09-23 | |
BEST | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-09-23 | |
PZU | 25.85 | 25.98 | 25.28 | 25.31 | -1.40% | 38,762.81 | 2020-09-23 | |
CEZ | 73.60 | 74.00 | 73.50 | 73.50 | +0.41% | 10.16 | 2020-09-23 | |
AGROTON | 4.08 | 4.08 | 3.92 | 4.00 | +2.04% | 8.66 | 2020-09-23 | |
BUMECH | 2.12 | 2.23 | 2.12 | 2.22 | +1.83% | 43.05 | 2020-09-23 | |
RONSON | 1.26 | 1.26 | 1.21 | 1.25 | -1.19% | 27.74 | 2020-09-23 | |
KPPD | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0.00 | 2020-09-23 | |
WIKANA | 2.00 | 2.00 | 2.00 | 2.00 | +0.50% | 3.00 | 2020-09-23 | |
DROP | 0.30 | 0.30 | 0.30 | 0.30 | -1.96% | 1.16 | 2020-09-23 | |
LARQ | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 0.18 | 2020-09-23 | |
AMBRA | 17.85 | 18.00 | 17.85 | 18.00 | +0.84% | 3.80 | 2020-09-23 | |
PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2020-09-23 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 163.00 | 165.00 | 163.00 | 164.00 | +1.23% | 35.53 | 2020-09-23 | |
BEDZIN | 9.10 | 9.25 | 9.10 | 9.25 | +1.65% | 4.24 | 2020-09-23 | |
CELTIC | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 0.04 | 2020-09-23 | |
INTERAOLT | 15.25 | 15.50 | 15.15 | 15.15 | -0.66% | 11.26 | 2020-09-23 | |
ATLASEST | 1.19 | 1.19 | 1.19 | 1.19 | +6.73% | 5.36 | 2020-09-23 | |
K2INTERNT | 17.40 | 18.50 | 17.10 | 17.40 | +0.58% | 184.43 | 2020-09-23 | |
RAFAKO | 0.93 | 0.93 | 0.88 | 0.90 | -2.70% | 196.30 | 2020-09-23 | |
ULMA | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.23 | 2020-09-23 | |
RAWLPLUG | 8.08 | 8.08 | 8.08 | 8.08 | 0.00% | 0.02 | 2020-09-23 | |
KETY | 420.00 | 425.50 | 420.00 | 420.00 | 0.00% | 1,270.03 | 2020-09-23 | |
BOWIM | 1.90 | 1.98 | 1.90 | 1.90 | +1.06% | 18.51 | 2020-09-23 | |
PBSFINANSE | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.34 | 2020-09-23 | |
MCI | 12.70 | 13.15 | 12.70 | 13.00 | +3.17% | 187.35 | 2020-09-23 | |
GETINOBLE | 0.20 | 0.22 | 0.20 | 0.20 | +0.20% | 493.37 | 2020-09-23 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-09-23 | |
GETIN | 0.78 | 0.89 | 0.78 | 0.79 | +4.63% | 1,165.57 | 2020-09-23 | |
DECORA | 26.20 | 26.90 | 26.10 | 26.20 | 0.00% | 23.62 | 2020-09-23 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-09-23 | |
MILKILAND | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 0.38 | 2020-09-23 | |
AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EMCINSMED | 16.70 | 16.70 | 16.50 | 16.70 | 0.00% | 0.45 | 2020-09-23 | |
ELBUDOWA | 1.30 | 1.34 | 1.23 | 1.33 | -2.64% | 12.93 | 2020-09-23 | |
REDAN | 0.20 | 0.20 | 0.19 | 0.19 | -3.59% | 0.94 | 2020-09-23 | |
ASTARTA | 17.30 | 17.75 | 17.30 | 17.70 | 0.00% | 232.96 | 2020-09-23 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-09-23 | |
ERBUD | 19.50 | 19.50 | 19.00 | 19.00 | -2.06% | 19.20 | 2020-09-23 | |
COMARCH | 202.00 | 205.00 | 201.00 | 203.00 | +0.99% | 152.54 | 2020-09-23 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2020-09-23 | |
NETIA | 4.47 | 4.54 | 4.47 | 4.54 | +0.44% | 1.50 | 2020-09-23 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-09-23 | |
INTERBUD | 0.68 | 0.70 | 0.68 | 0.70 | +2.94% | 17.79 | 2020-09-23 | |
IDMSA | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 1.42 | 2020-09-23 | |
BPHFIZMLI | 95.00 | 95.00 | 95.00 | 95.00 | 0.00% | 0.00 | 2020-09-23 | |
ASSECOSEE | 45.50 | 46.80 | 45.00 | 46.50 | +3.33% | 80.96 | 2020-09-23 | |
REMAK | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2020-09-23 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-09-23 | |
PEKAO | 49.15 | 49.24 | 48.10 | 48.50 | 0.00% | 32,003.18 | 2020-09-23 | |
MUZA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2020-09-23 | |
BOGDANKA | 18.32 | 19.02 | 18.32 | 18.56 | +2.20% | 446.71 | 2020-09-23 | |
SYGNITY | 7.74 | 7.74 | 7.50 | 7.50 | -1.83% | 68.67 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WINVEST | 0.30 | 0.32 | 0.30 | 0.32 | +13.48% | 4.84 | 2020-09-23 | |
AGORA | 6.34 | 6.34 | 5.98 | 6.02 | -4.44% | 134.03 | 2020-09-23 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-09-23 | |
PRAGMAFA | 25.60 | 26.20 | 24.60 | 25.20 | -1.56% | 126.36 | 2020-09-23 | |
FASING | 11.05 | 11.40 | 10.95 | 11.20 | -0.89% | 16.54 | 2020-09-23 | |
ENELMED | 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | 0.00 | 2020-09-23 | |
EFEKT | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 4.27 | 2020-09-23 | |
ACTION | 5.30 | 5.30 | 4.60 | 4.80 | -8.75% | 645.92 | 2020-09-23 | |
IMPEL | 12.30 | 12.30 | 12.30 | 12.30 | +3.36% | 12.31 | 2020-09-23 | |
EUROCASH | 14.80 | 14.86 | 14.17 | 14.17 | -3.34% | 2,061.18 | 2020-09-23 | |
DELKO | 31.40 | 31.80 | 27.00 | 30.60 | -4.38% | 4,378.75 | 2020-09-23 | |
PGNIG | 4.70 | 4.92 | 4.70 | 4.83 | +4.12% | 28,606.27 | 2020-09-23 | |
PANOVA | 11.45 | 11.50 | 10.90 | 11.50 | +1.77% | 14.74 | 2020-09-23 | |
DOMDEV | 100.00 | 102.00 | 99.80 | 100.00 | -0.50% | 563.74 | 2020-09-23 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-09-23 | |
KOGENERA | 33.70 | 34.00 | 32.70 | 32.70 | -2.39% | 29.73 | 2020-09-23 | |
ENERGOINS | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2020-09-23 | |
EDINVEST | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 0.88 | 2020-09-23 | |
BERLING | 3.82 | 3.82 | 3.82 | 3.82 | +6.11% | 0.00 | 2020-09-23 | |
LCCORP | 1.62 | 1.64 | 1.61 | 1.61 | -1.23% | 1,079.41 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 5.48 | 5.48 | 5.02 | 5.08 | -5.58% | 191.23 | 2020-09-23 | |
IMCOMPANY | 11.00 | 11.00 | 10.95 | 11.00 | 0.00% | 23.13 | 2020-09-23 | |
PMPG | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 2020-09-23 | |
KRAKCHEM | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2020-09-23 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-09-23 | |
COMPERIA | 2.46 | 2.46 | 2.38 | 2.38 | -3.25% | 7.25 | 2020-09-23 | |
INVISTA | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.01 | 2020-09-23 | |
AILLERON | 6.30 | 6.50 | 6.28 | 6.28 | -5.99% | 206.48 | 2020-09-23 | |
MABION | 30.15 | 31.90 | 29.80 | 30.35 | -2.72% | 1,543.08 | 2020-09-23 | |
ELEMENTAL | 2.43 | 2.46 | 2.42 | 2.43 | -0.41% | 433.95 | 2020-09-23 | |
ESOTIQ | 8.70 | 9.00 | 8.70 | 8.94 | +2.76% | 3.57 | 2020-09-23 | |
SELVITA | 61.00 | 61.00 | 59.80 | 60.20 | -1.31% | 210.82 | 2020-09-23 | |
BRASTER | 0.64 | 0.66 | 0.61 | 0.63 | -1.72% | 74.84 | 2020-09-23 | |
FASTFIN | 3.46 | 3.46 | 3.46 | 3.46 | +2.37% | 3.84 | 2020-09-23 | |
TOYA | 7.60 | 7.60 | 7.08 | 7.28 | -2.41% | 119.03 | 2020-09-23 | |
SKYLINE | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.00 | 2020-09-23 | |
TESGAS | 4.94 | 4.94 | 4.82 | 4.90 | +0.82% | 64.09 | 2020-09-23 | |
MEXPOLSKA | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 0.02 | 2020-09-23 | |
KOPEX | 1.20 | 1.20 | 1.12 | 1.12 | -13.85% | 0.71 | 2020-09-23 | |
CORMAY | 1.64 | 1.65 | 1.48 | 1.49 | -8.02% | 1,872.58 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HANDLOWY | 36.50 | 36.65 | 36.00 | 36.50 | +1.25% | 924.27 | 2020-09-23 | |
CIGAMES | 1.32 | 1.34 | 1.27 | 1.29 | -2.27% | 1,542.29 | 2020-09-23 | |
STAPORKOW | 2.96 | 3.12 | 2.96 | 3.12 | +4.00% | 20.74 | 2020-09-23 | |
ORANGEPL | 7.17 | 7.23 | 7.00 | 7.05 | +0.36% | 6,653.87 | 2020-09-23 | |
DROZAPOL | 1.45 | 1.46 | 1.45 | 1.46 | +0.69% | 0.84 | 2020-09-23 | |
ACAUTOGAZ | 40.70 | 40.70 | 40.00 | 40.00 | -0.74% | 46.37 | 2020-09-23 | |
BETACOM | 10.50 | 10.50 | 10.50 | 10.50 | +2.44% | 0.05 | 2020-09-23 | |
ENEA | 5.40 | 5.54 | 5.29 | 5.34 | -0.84% | 792.95 | 2020-09-23 | |
LENA | 3.45 | 3.45 | 3.38 | 3.42 | -1.72% | 39.08 | 2020-09-23 | |
ALIOR | 12.90 | 13.00 | 12.25 | 12.25 | -4.00% | 7,426.03 | 2020-09-23 | |
WARIMPEX | 5.28 | 5.28 | 5.28 | 5.28 | 0.00% | 0.00 | 2020-09-23 | |
MOSTALWAR | 4.23 | 4.50 | 4.23 | 4.50 | +6.38% | 20.74 | 2020-09-23 | |
OEX | 15.20 | 15.50 | 15.00 | 15.00 | 0.00% | 79.48 | 2020-09-23 | |
COGNOR | 1.12 | 1.14 | 1.10 | 1.10 | -2.65% | 60.75 | 2020-09-23 | |
BGZBNPP | 40.10 | 40.90 | 40.00 | 40.40 | +3.32% | 47.81 | 2020-09-23 | |
LSISOFT | 14.50 | 15.30 | 14.45 | 15.30 | +6.25% | 11.24 | 2020-09-23 | |
ASBIS | 5.50 | 5.50 | 5.28 | 5.33 | -2.20% | 479.84 | 2020-09-23 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2020-09-23 | |
CFI | 0.23 | 0.24 | 0.19 | 0.21 | -11.97% | 95.61 | 2020-09-23 | |
SONEL | 9.55 | 9.65 | 9.15 | 9.30 | -1.59% | 46.34 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LOTOS | 35.83 | 37.59 | 35.80 | 36.15 | -0.69% | 11,972.50 | 2020-09-23 | |
PCCEXOL | 3.44 | 3.57 | 3.25 | 3.33 | -0.89% | 3,385.96 | 2020-09-23 | |
DGA | 5.28 | 5.40 | 5.28 | 5.40 | +4.65% | 3.68 | 2020-09-23 | |
FEERUM | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 1.90 | 2020-09-23 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-09-23 | |
SWISSMED | 3.19 | 3.19 | 3.08 | 3.08 | -3.45% | 23.82 | 2020-09-23 | |
TRANSPOL | 2.85 | 2.87 | 2.69 | 2.84 | -0.35% | 495.89 | 2020-09-23 | |
HELIO | 10.70 | 10.70 | 10.30 | 10.60 | -0.93% | 9.92 | 2020-09-23 | |
GRAVITON | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2020-09-23 | |
FORTE | 31.20 | 31.50 | 30.60 | 31.40 | -3.09% | 74.75 | 2020-09-23 | |
ATLANTAPL | 6.00 | 6.10 | 6.00 | 6.00 | 0.00% | 20.12 | 2020-09-23 | |
EUCO | 5.06 | 5.06 | 4.75 | 4.75 | -1.04% | 5.77 | 2020-09-23 | |
HUBSTYLE | 1.22 | 1.22 | 0.99 | 1.05 | -12.50% | 112.70 | 2020-09-23 | |
ELZAB | 4.08 | 4.08 | 3.90 | 4.00 | 0.00% | 27.43 | 2020-09-23 | |
KINOPOL | 7.15 | 7.15 | 6.90 | 7.05 | 0.00% | 192.44 | 2020-09-23 | |
APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 7.41 | 2020-09-23 | |
RUBICON | 2.06 | 2.06 | 1.95 | 1.95 | -2.01% | 15.30 | 2020-09-23 | |
AMICA | 141.00 | 144.00 | 139.40 | 139.80 | -0.85% | 147.02 | 2020-09-23 | |
APATOR | 20.80 | 21.00 | 20.60 | 20.90 | -1.42% | 21.73 | 2020-09-23 | |
SELENAFM | 14.15 | 14.15 | 13.55 | 13.90 | -3.47% | 58.36 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 89.80 | 89.80 | 86.80 | 88.00 | -2.00% | 12.97 | 2020-09-23 | |
KERNEL | 40.45 | 41.50 | 40.20 | 40.45 | +1.38% | 785.59 | 2020-09-23 | |
ROPCZYCE | 23.00 | 23.00 | 22.90 | 22.90 | +2.23% | 23.46 | 2020-09-23 | |
SFINKS | 0.36 | 0.36 | 0.35 | 0.35 | -2.78% | 2.44 | 2020-09-23 | |
TRAKCJA | 1.51 | 1.59 | 1.51 | 1.58 | +3.14% | 170.96 | 2020-09-23 | |
PKOBP | 20.78 | 20.79 | 20.00 | 20.00 | -2.44% | 63,124.83 | 2020-09-23 | |
ZPUE | 169.00 | 170.00 | 167.00 | 167.00 | -1.76% | 11.61 | 2020-09-23 | |
WADEX | 6.52 | 6.52 | 6.52 | 6.52 | 0.00% | 0.00 | 2020-09-23 | |
MBWS | 5.68 | 5.68 | 5.67 | 5.67 | +9.25% | 0.07 | 2020-09-23 | |
MEDICALG | 22.10 | 22.15 | 21.10 | 22.15 | +0.23% | 219.58 | 2020-09-23 | |
ZAMET | 0.93 | 0.93 | 0.86 | 0.92 | +2.22% | 30.67 | 2020-09-23 | |
RADPOL | 2.39 | 2.39 | 2.20 | 2.22 | -7.11% | 55.89 | 2020-09-23 | |
SEKO | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 2.30 | 2020-09-23 | |
IMPERA | 0.90 | 0.90 | 0.85 | 0.85 | -4.47% | 1.77 | 2020-09-23 | |
WOJAS | 4.38 | 4.38 | 4.14 | 4.14 | -3.27% | 1.23 | 2020-09-23 | |
SARE | 6.95 | 6.95 | 6.75 | 6.75 | -3.57% | 3.18 | 2020-09-23 | |
INVPEFIZ | 703.10 | 703.10 | 703.10 | 703.10 | 0.00% | 0.00 | 2020-09-23 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 5.60 | 2020-09-23 | |
PROVIDENT | 2.80 | 2.80 | 2.44 | 2.47 | -7.66% | 855.76 | 2020-09-23 | |
OPONEO.PL | 33.90 | 33.90 | 32.00 | 32.80 | -2.67% | 62.03 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 7.80 | 7.85 | 7.60 | 7.85 | +0.64% | 95.83 | 2020-09-23 | |
KRUK | 137.50 | 140.00 | 132.50 | 132.70 | -3.14% | 1,706.61 | 2020-09-23 | |
CIECH | 28.25 | 28.50 | 26.70 | 26.75 | -5.31% | 2,991.72 | 2020-09-23 | |
UNIMOT | 38.00 | 38.00 | 35.40 | 35.80 | -4.79% | 848.37 | 2020-09-23 | |
VOTUM | 13.20 | 13.20 | 12.60 | 13.00 | +1.56% | 146.54 | 2020-09-23 | |
OVOSTAR | 65.50 | 65.50 | 59.50 | 59.50 | -9.16% | 2.81 | 2020-09-23 | |
NTTSYSTEM | 2.86 | 2.86 | 2.64 | 2.81 | -1.75% | 13.37 | 2020-09-23 | |
REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2020-09-23 | |
URSUS | 0.58 | 0.58 | 0.53 | 0.57 | 0.00% | 110.83 | 2020-09-23 | |
PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-09-23 | |
INTROL | 3.98 | 3.98 | 3.88 | 3.96 | -1.00% | 45.87 | 2020-09-23 | |
STALEXP | 3.00 | 3.00 | 2.95 | 2.98 | -1.65% | 25.52 | 2020-09-23 | |
ORCOGROUP | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 2.08 | 2020-09-23 | |
TARCZYNSKI | 14.60 | 14.60 | 14.60 | 14.60 | +0.69% | 22.05 | 2020-09-23 | |
APSENERGY | 1.90 | 1.90 | 1.82 | 1.82 | -4.21% | 14.00 | 2020-09-23 | |
PKOGS | 90.26 | 90.26 | 90.25 | 90.25 | -1.04% | 63.18 | 2020-09-23 | |
MLPGROUP | 69.50 | 70.00 | 68.50 | 70.00 | +0.72% | 9.04 | 2020-09-23 | |
PKPCARGO | 11.40 | 11.44 | 10.86 | 11.12 | +0.18% | 859.41 | 2020-09-23 | |
ENERGA | 8.27 | 8.29 | 8.26 | 8.27 | 0.00% | 7,298.91 | 2020-09-23 | |
LMDSFIZ | 1,061.10 | 1,061.10 | 1,061.10 | 1,061.10 | 0.00% | 21.22 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-09-23 | |
NEWAG | 27.20 | 27.30 | 26.50 | 26.50 | -2.57% | 23.56 | 2020-09-23 | |
GLCOSMED | 6.55 | 6.85 | 6.20 | 6.40 | -1.54% | 1,215.29 | 2020-09-23 | |
OTLOG | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.01 | 2020-09-23 | |
TALANX | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-09-23 | |
LIVECHAT | 93.10 | 94.30 | 91.20 | 91.70 | -2.45% | 4,315.84 | 2020-09-23 | |
LMESFIZ | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.00% | 0.00 | 2020-09-23 | |
MFO | 21.00 | 21.00 | 21.00 | 21.00 | +2.94% | 0.04 | 2020-09-23 | |
VISTAL | 2.73 | 2.98 | 2.60 | 2.65 | -3.28% | 161.49 | 2020-09-23 | |
MERCATOR | 385.00 | 387.00 | 365.00 | 386.00 | +1.58% | 28,951.58 | 2020-09-23 | |
CPGROUP | 6.50 | 6.50 | 6.20 | 6.20 | -3.12% | 37.44 | 2020-09-23 | |
LABOPRINT | 9.88 | 9.88 | 9.88 | 9.88 | +3.35% | 0.05 | 2020-09-23 | |
PKOSO | 105.81 | 105.83 | 105.81 | 105.83 | -0.44% | 42.33 | 2020-09-23 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-09-23 | |
TRIGONPP | 42.99 | 42.99 | 42.99 | 42.99 | 0.00% | 0.00 | 2020-09-23 | |
PCCROKITA | 44.40 | 44.40 | 41.90 | 42.10 | -5.18% | 270.47 | 2020-09-23 | |
JWWINVEST | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 2020-09-23 | |
POLWAX | 2.88 | 2.90 | 2.75 | 2.75 | -3.85% | 1.67 | 2020-09-23 | |
ALUMETAL | 35.50 | 35.50 | 35.00 | 35.30 | -0.56% | 37.35 | 2020-09-23 | |
TORPOL | 11.00 | 11.00 | 10.40 | 10.60 | -0.93% | 258.49 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 0.85 | 0.85 | 0.77 | 0.78 | -6.02% | 117.04 | 2020-09-23 | |
DEKPOL | 24.60 | 24.80 | 24.00 | 24.00 | 0.00% | 76.18 | 2020-09-23 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-09-23 | |
SANTANDER | 7.04 | 7.25 | 7.02 | 7.04 | -0.27% | 49.46 | 2020-09-23 | |
VIGOSYS | 585.00 | 585.00 | 565.00 | 580.00 | 0.00% | 72.03 | 2020-09-23 | |
CDRL | 12.55 | 12.55 | 12.40 | 12.40 | -0.40% | 7.53 | 2020-09-23 | |
AIRWAY | 1.65 | 1.67 | 1.54 | 1.61 | -2.42% | 1,508.18 | 2020-09-23 | |
SKARBIEC | 25.30 | 25.80 | 24.30 | 25.00 | 0.00% | 27.02 | 2020-09-23 | |
EVEREST | 20.40 | 20.40 | 19.00 | 19.80 | -2.94% | 20.80 | 2020-09-23 | |
IDEABANK | 1.52 | 1.80 | 1.50 | 1.56 | +6.56% | 833.56 | 2020-09-23 | |
WIRTUALNA | 66.80 | 69.80 | 66.80 | 68.60 | +3.00% | 742.65 | 2020-09-23 | |
ADIUVO | 5.90 | 5.98 | 5.62 | 5.98 | +2.75% | 52.28 | 2020-09-23 | |
PEMANAGER | 10.20 | 10.20 | 9.90 | 10.10 | +1.81% | 0.14 | 2020-09-23 | |
ATAL | 32.30 | 33.40 | 32.30 | 33.40 | +2.77% | 127.04 | 2020-09-23 | |
PRAIRIE | 0.71 | 0.74 | 0.68 | 0.71 | +1.00% | 179.62 | 2020-09-23 | |
PZUAKORD | 119.80 | 119.80 | 118.15 | 118.15 | -1.05% | 152.92 | 2020-09-23 | |
PEKABEX | 14.20 | 14.20 | 13.85 | 13.85 | 0.00% | 88.24 | 2020-09-23 | |
PKOGD | 102.60 | 102.60 | 102.60 | 102.60 | -0.01% | 29.75 | 2020-09-23 | |
ENTER | 25.20 | 25.70 | 25.10 | 25.30 | +2.02% | 73.43 | 2020-09-23 | |
CITYSERV | 8.45 | 8.45 | 7.80 | 8.00 | -9.60% | 4.87 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 0.00 | 2020-09-23 | |
LOKUM | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0.05 | 2020-09-23 | |
KRVITAMIN | 37.20 | 37.90 | 30.20 | 32.90 | -10.11% | 12,633.94 | 2020-09-23 | |
QMULTIFIZ | 1,153.10 | 1,153.10 | 1,153.10 | 1,153.10 | 0.00% | 0.00 | 2020-09-23 | |
WITTCHEN | 7.30 | 7.30 | 7.12 | 7.26 | -0.55% | 13.43 | 2020-09-23 | |
MASTERPHA | 4.50 | 4.56 | 4.32 | 4.32 | -2.92% | 30.85 | 2020-09-23 | |
PBKM | 75.00 | 79.00 | 75.00 | 79.00 | +5.33% | 37.35 | 2020-09-23 | |
XTB | 16.55 | 16.80 | 16.05 | 16.25 | -2.69% | 8,217.49 | 2020-09-23 | |
ARCHICOM | 18.20 | 18.65 | 18.00 | 18.00 | -3.74% | 52.65 | 2020-09-23 | |
KGL | 15.90 | 15.90 | 15.40 | 15.45 | -3.13% | 18.93 | 2020-09-23 | |
AUTOPARTN | 7.10 | 7.16 | 7.00 | 7.08 | +0.57% | 190.35 | 2020-09-23 | |
PKOASZEWZ | 95.30 | 95.30 | 95.30 | 95.30 | 0.00% | 0.00 | 2020-09-23 | |
TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-09-23 | |
I2DEV | 9.05 | 10.80 | 9.05 | 10.30 | +14.44% | 214.25 | 2020-09-23 | |
TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-09-23 | |
PLAZACNTR | 1.77 | 1.77 | 1.77 | 1.77 | +4.73% | 0.02 | 2020-09-23 | |
TRIGONPP4 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-09-23 | |
ARTIFEX | 9.16 | 9.16 | 8.52 | 8.74 | -4.59% | 101.63 | 2020-09-23 | |
TRIGONPP5 | 42.20 | 42.20 | 42.20 | 42.20 | 0.00% | 0.00 | 2020-09-23 | |
CLNPHARMA | 42.00 | 42.35 | 41.15 | 41.50 | -2.01% | 709.69 | 2020-09-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIK | 13.85 | 14.20 | 13.20 | 13.20 | -1.86% | 59.02 | 2020-09-23 | |
PLAYWAY | 420.00 | 440.00 | 419.50 | 437.00 | +3.55% | 3,155.27 | 2020-09-23 | |
TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-09-23 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-09-23 | |
TRIGONPP6 | 44.10 | 44.10 | 44.10 | 44.10 | 0.00% | 0.00 | 2020-09-23 | |
UNICREDIT | 31.61 | 31.70 | 30.93 | 30.93 | -1.37% | 65.48 | 2020-09-23 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-09-23 | |
DINOPL | 226.60 | 235.80 | 225.40 | 233.00 | +4.02% | 27,393.29 | 2020-09-23 | |
TRIGONPP8 | 43.20 | 43.20 | 43.20 | 43.20 | 0.00% | 0.00 | 2020-09-23 | |
BMPAG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2020-09-23 | |
TRIGONPP7 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 2020-09-23 |