Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZYWIEC | 484.00 | 484.00 | 482.00 | 482.00 | -0.41% | 17.42 | 2021-03-08 | |
ZUE | 5.80 | 5.80 | 5.60 | 5.70 | -0.87% | 14.54 | 2021-03-08 | |
ZREMB | 1.40 | 1.41 | 1.29 | 1.37 | -1.44% | 106.51 | 2021-03-08 | |
ZPUE | 198.50 | 198.50 | 196.00 | 196.50 | -1.01% | 221.65 | 2021-03-08 | |
ZEPAK | 9.30 | 9.38 | 9.24 | 9.38 | 0.00% | 44.92 | 2021-03-08 | |
ZASTAL | 4.26 | 4.26 | 4.04 | 4.18 | -0.48% | 251.88 | 2021-03-08 | |
ZAMET | 0.93 | 0.95 | 0.91 | 0.93 | +0.54% | 103.52 | 2021-03-08 | |
YOLO | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-03-08 | |
XTB | 16.10 | 16.15 | 15.95 | 16.15 | +0.94% | 2,334.76 | 2021-03-08 | |
WORKSERV | 1.14 | 1.15 | 1.12 | 1.15 | +1.41% | 116.80 | 2021-03-08 | |
WOJAS | 4.86 | 4.86 | 4.78 | 4.78 | +3.46% | 2.81 | 2021-03-08 | |
WITTCHEN | 8.92 | 9.12 | 8.92 | 9.12 | +1.33% | 25.16 | 2021-03-08 | |
WIRTUALNA | 95.00 | 95.00 | 90.20 | 91.60 | -0.65% | 98.85 | 2021-03-08 | |
WINVEST | 0.42 | 0.44 | 0.42 | 0.44 | +9.50% | 32.41 | 2021-03-08 | |
WIKANA | 4.40 | 4.68 | 4.40 | 4.68 | -0.43% | 8.82 | 2021-03-08 | |
WIELTON | 8.97 | 9.10 | 8.90 | 8.97 | 0.00% | 413.42 | 2021-03-08 | |
WAWEL | 596.00 | 596.00 | 590.00 | 596.00 | 0.00% | 895.11 | 2021-03-08 | |
WASKO | 1.54 | 1.61 | 1.51 | 1.59 | +3.24% | 304.55 | 2021-03-08 | |
WARIMPEX | 5.04 | 5.04 | 5.04 | 5.04 | +0.40% | 22.68 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 45.60 | 46.00 | 45.40 | 45.90 | +0.88% | 121.85 | 2021-03-08 | |
VOTUM | 13.90 | 14.80 | 13.90 | 14.35 | +3.99% | 692.23 | 2021-03-08 | |
VIVID | 1.63 | 1.69 | 1.63 | 1.64 | +0.12% | 42.13 | 2021-03-08 | |
VISTULA | 2.64 | 2.64 | 2.59 | 2.63 | +0.38% | 254.28 | 2021-03-08 | |
VISTAL | 2.77 | 2.77 | 2.64 | 2.73 | -1.45% | 45.17 | 2021-03-08 | |
VINDEXUS | 5.50 | 5.62 | 5.50 | 5.62 | +3.31% | 86.25 | 2021-03-08 | |
VIGOSYS | 715.00 | 725.00 | 710.00 | 715.00 | +0.70% | 338.10 | 2021-03-08 | |
URSUS | 1.15 | 1.19 | 1.09 | 1.13 | -0.70% | 497.94 | 2021-03-08 | |
UNIMOT | 39.80 | 41.60 | 39.60 | 41.40 | +5.08% | 2,005.90 | 2021-03-08 | |
UNIMA | 3.26 | 3.26 | 3.20 | 3.20 | -1.84% | 0.68 | 2021-03-08 | |
UNICREDIT | 42.02 | 42.30 | 41.62 | 42.30 | +1.66% | 3.40 | 2021-03-08 | |
UNIBEP | 11.35 | 11.80 | 11.30 | 11.55 | 0.00% | 49.76 | 2021-03-08 | |
ULMA | 54.00 | 54.00 | 53.50 | 54.00 | +0.93% | 6.53 | 2021-03-08 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-03-08 | |
TRITON | 3.70 | 3.70 | 3.61 | 3.61 | -4.75% | 7.28 | 2021-03-08 | |
TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP6 | 50.99 | 50.99 | 50.99 | 50.99 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP5 | 50.84 | 50.84 | 50.84 | 50.84 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP4 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP3 | 51.49 | 51.49 | 51.49 | 51.49 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 0.00 | 2021-03-08 | |
TRIGONPP | 54.60 | 54.60 | 54.60 | 54.60 | 0.00% | 0.00 | 2021-03-08 | |
TRANSPOL | 3.20 | 3.25 | 3.19 | 3.20 | 0.00% | 33.56 | 2021-03-08 | |
TRAKCJA | 3.18 | 3.37 | 3.17 | 3.32 | +4.40% | 2,475.08 | 2021-03-08 | |
TOYA | 6.54 | 6.58 | 6.46 | 6.54 | +0.62% | 496.37 | 2021-03-08 | |
TORPOL | 12.50 | 12.65 | 12.20 | 12.20 | -1.61% | 667.91 | 2021-03-08 | |
TIM | 19.55 | 19.55 | 19.15 | 19.25 | -1.03% | 152.35 | 2021-03-08 | |
TESGAS | 4.98 | 5.40 | 4.92 | 5.30 | +6.85% | 658.55 | 2021-03-08 | |
TERMOREX | 1.05 | 1.05 | 1.00 | 1.02 | -1.92% | 2.75 | 2021-03-08 | |
TAURONPE | 2.56 | 2.65 | 2.54 | 2.63 | +2.98% | 10,404.05 | 2021-03-08 | |
TATRY | 149.00 | 149.00 | 149.00 | 149.00 | +1.36% | 1.49 | 2021-03-08 | |
TARCZYNSKI | 30.00 | 31.00 | 30.00 | 31.00 | +6.16% | 13.32 | 2021-03-08 | |
TALEX | 12.80 | 13.45 | 12.80 | 13.00 | -3.70% | 12.69 | 2021-03-08 | |
TALANX | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2021-03-08 | |
SYNEKTIK | 28.50 | 28.90 | 28.10 | 28.80 | +1.41% | 172.49 | 2021-03-08 | |
SYGNITY | 11.40 | 11.50 | 11.05 | 11.50 | +1.77% | 127.97 | 2021-03-08 | |
SWISSMED | 9.60 | 9.98 | 9.42 | 9.48 | -3.85% | 143.40 | 2021-03-08 | |
SUWARY | 27.00 | 27.00 | 25.80 | 25.80 | -2.27% | 11.24 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SUNEX | 6.38 | 6.38 | 6.22 | 6.34 | -0.31% | 93.48 | 2021-03-08 | |
STARHEDGE | 0.64 | 0.85 | 0.64 | 0.85 | +33.65% | 253.30 | 2021-03-08 | |
STAPORKOW | 3.90 | 4.08 | 3.54 | 3.80 | -3.06% | 52.34 | 2021-03-08 | |
STALPROFI | 9.08 | 9.68 | 9.08 | 9.66 | +7.10% | 47.69 | 2021-03-08 | |
STALPROD | 327.00 | 334.50 | 327.00 | 328.00 | +0.61% | 922.50 | 2021-03-08 | |
STALEXP | 3.85 | 3.92 | 3.84 | 3.91 | +2.36% | 1,274.93 | 2021-03-08 | |
SOPHARMA | 9.50 | 9.50 | 9.35 | 9.50 | 0.00% | 45.38 | 2021-03-08 | |
SONEL | 9.60 | 9.65 | 9.50 | 9.65 | +0.52% | 34.55 | 2021-03-08 | |
SOLAR | 4.28 | 4.39 | 4.12 | 4.34 | +2.12% | 17.44 | 2021-03-08 | |
SOHODEV | 0.72 | 0.73 | 0.72 | 0.73 | -3.29% | 3.07 | 2021-03-08 | |
SNIEZKA | 90.60 | 90.60 | 89.00 | 89.20 | -1.33% | 56.01 | 2021-03-08 | |
SKYLINE | 0.92 | 0.93 | 0.83 | 0.88 | 0.00% | 13.70 | 2021-03-08 | |
SKOTAN | 4.40 | 4.40 | 4.19 | 4.39 | +0.92% | 244.15 | 2021-03-08 | |
SKARBIEC | 37.70 | 38.20 | 37.00 | 38.00 | +0.80% | 414.74 | 2021-03-08 | |
SIMPLE | 13.10 | 13.10 | 12.60 | 13.00 | -0.76% | 6.11 | 2021-03-08 | |
SILVANO | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 0.99 | 2021-03-08 | |
SFINKS | 0.53 | 0.57 | 0.52 | 0.56 | +2.55% | 147.45 | 2021-03-08 | |
SETANTA | 11.40 | 11.50 | 10.90 | 11.00 | -3.51% | 134.82 | 2021-03-08 | |
SELVITA | 50.20 | 51.00 | 48.90 | 49.70 | -1.78% | 590.56 | 2021-03-08 | |
SELENAFM | 18.10 | 18.65 | 18.05 | 18.35 | +1.66% | 60.06 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SEKO | 9.70 | 9.80 | 9.70 | 9.80 | +1.55% | 2.33 | 2021-03-08 | |
SECOGROUP | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 5.16 | 2021-03-08 | |
SARE | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 2021-03-08 | |
SANWIL | 3.58 | 3.60 | 3.40 | 3.42 | -4.47% | 377.21 | 2021-03-08 | |
SANTANDER | 14.00 | 14.00 | 13.72 | 13.95 | +0.72% | 250.54 | 2021-03-08 | |
SANOK | 25.00 | 26.00 | 24.30 | 25.60 | +2.40% | 489.19 | 2021-03-08 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-03-08 | |
RUBICON | 1.72 | 1.87 | 1.72 | 1.78 | +5.95% | 20.64 | 2021-03-08 | |
ROPCZYCE | 29.00 | 30.20 | 29.00 | 30.00 | +3.45% | 75.25 | 2021-03-08 | |
RONSON | 2.29 | 2.29 | 2.23 | 2.28 | -0.44% | 18.56 | 2021-03-08 | |
REMAK | 18.10 | 22.00 | 18.10 | 22.00 | +20.22% | 1,159.65 | 2021-03-08 | |
RELPOL | 6.46 | 6.50 | 6.40 | 6.48 | +1.25% | 94.71 | 2021-03-08 | |
REINHOLD | 0.21 | 0.23 | 0.21 | 0.23 | +1.74% | 6.35 | 2021-03-08 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-03-08 | |
REDAN | 0.34 | 0.35 | 0.34 | 0.34 | +1.18% | 1.29 | 2021-03-08 | |
RAWLPLUG | 9.80 | 9.98 | 9.74 | 9.96 | +1.63% | 27.15 | 2021-03-08 | |
RANKPROGR | 1.68 | 1.71 | 1.67 | 1.71 | +1.18% | 17.95 | 2021-03-08 | |
RAINBOW | 25.20 | 25.80 | 25.10 | 25.80 | +1.18% | 107.49 | 2021-03-08 | |
RAFAMET | 16.90 | 17.00 | 16.90 | 17.00 | +0.59% | 18.14 | 2021-03-08 | |
RAFAKO | 1.40 | 1.57 | 1.36 | 1.36 | +0.74% | 12,789.13 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RADPOL | 2.59 | 2.59 | 2.52 | 2.59 | 0.00% | 51.31 | 2021-03-08 | |
QUERCUS | 4.70 | 4.70 | 4.42 | 4.59 | +0.66% | 232.65 | 2021-03-08 | |
QUANTUM | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2021-03-08 | |
QMULTIFIZ | 1,392.01 | 1,392.01 | 1,392.01 | 1,392.01 | 0.00% | 0.00 | 2021-03-08 | |
PZUAKORD | 121.80 | 121.80 | 121.80 | 121.80 | 0.00% | 18.27 | 2021-03-08 | |
PZU | 30.76 | 31.71 | 30.56 | 31.56 | +3.68% | 61,442.78 | 2021-03-08 | |
PWRMEDIA | 6.82 | 6.88 | 6.76 | 6.88 | +0.88% | 22.62 | 2021-03-08 | |
PULAWY | 97.80 | 98.40 | 97.00 | 97.20 | -0.61% | 197.62 | 2021-03-08 | |
PROVIDENT | 5.24 | 5.71 | 5.24 | 5.71 | +8.35% | 346.93 | 2021-03-08 | |
PROTEKTOR | 4.06 | 4.08 | 3.94 | 3.94 | -1.99% | 90.78 | 2021-03-08 | |
PROJPRZEM | 18.50 | 18.50 | 17.80 | 18.15 | -0.27% | 0.36 | 2021-03-08 | |
PROCHEM | 18.95 | 18.95 | 18.20 | 18.20 | -1.62% | 22.69 | 2021-03-08 | |
PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 2021-03-08 | |
PRIMAMODA | 1.31 | 1.31 | 1.30 | 1.30 | +40.54% | 4.18 | 2021-03-08 | |
PRAIRIE | 0.73 | 0.76 | 0.70 | 0.76 | +5.00% | 734.31 | 2021-03-08 | |
PRAGMAINK | 5.54 | 5.72 | 5.54 | 5.72 | 0.00% | 5.56 | 2021-03-08 | |
PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 4.54 | 2021-03-08 | |
POZBUD | 2.78 | 2.78 | 2.68 | 2.72 | -2.16% | 352.72 | 2021-03-08 | |
POLWAX | 3.98 | 4.00 | 3.93 | 3.96 | -0.50% | 35.82 | 2021-03-08 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 5.91 | 6.22 | 5.83 | 6.02 | +2.03% | 6,904.35 | 2021-03-08 | |
POLICE | 12.60 | 12.80 | 12.20 | 12.50 | 0.00% | 148.69 | 2021-03-08 | |
PMPG | 4.64 | 4.64 | 4.44 | 4.56 | -2.56% | 31.22 | 2021-03-08 | |
PLAZACNTR | 1.50 | 1.57 | 1.48 | 1.57 | +3.97% | 50.37 | 2021-03-08 | |
PLAYWAY | 562.00 | 577.00 | 562.00 | 576.00 | +3.97% | 1,623.62 | 2021-03-08 | |
PLATYNINW | 5.50 | 5.50 | 5.15 | 5.15 | -0.96% | 16.45 | 2021-03-08 | |
PLASTBOX | 2.05 | 2.05 | 1.97 | 2.00 | +0.50% | 58.00 | 2021-03-08 | |
PKPCARGO | 17.90 | 20.00 | 17.90 | 19.90 | +11.17% | 9,758.15 | 2021-03-08 | |
PKOSO | 109.95 | 110.02 | 109.95 | 110.02 | +0.25% | 26.40 | 2021-03-08 | |
PKOGS | 91.51 | 91.51 | 91.51 | 91.51 | +0.01% | 0.92 | 2021-03-08 | |
PKOGD | 111.00 | 111.00 | 111.00 | 111.00 | 0.00% | 0.00 | 2021-03-08 | |
PKOBP | 31.17 | 31.87 | 30.81 | 31.84 | +2.41% | 90,466.32 | 2021-03-08 | |
PKOASZEWZ | 97.11 | 97.11 | 97.11 | 97.11 | +0.11% | 9.42 | 2021-03-08 | |
PKNORLEN | 64.90 | 67.40 | 64.60 | 66.66 | +4.55% | 218,268.02 | 2021-03-08 | |
PHN | 13.35 | 13.70 | 13.15 | 13.40 | +0.37% | 47.27 | 2021-03-08 | |
PGSSOFT | 12.90 | 13.20 | 12.80 | 13.20 | +1.54% | 16.35 | 2021-03-08 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2021-03-08 | |
PGNIG | 5.86 | 5.93 | 5.83 | 5.85 | -0.78% | 20,749.28 | 2021-03-08 | |
PGE | 6.68 | 6.78 | 6.58 | 6.74 | +1.94% | 15,429.43 | 2021-03-08 | |
PEPEES | 1.47 | 1.47 | 1.47 | 1.47 | +0.68% | 2.72 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 63.00 | 63.00 | 62.60 | 62.60 | -0.32% | 606.91 | 2021-03-08 | |
PEMANAGER | 17.45 | 17.45 | 17.40 | 17.45 | 0.00% | 8.65 | 2021-03-08 | |
PEKAO | 71.76 | 72.78 | 70.62 | 72.64 | +1.74% | 58,856.45 | 2021-03-08 | |
PEKABEX | 21.30 | 21.50 | 21.00 | 21.20 | +0.95% | 147.83 | 2021-03-08 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2021-03-08 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-03-08 | |
PCCROKITA | 65.80 | 66.20 | 65.60 | 65.60 | -0.30% | 148.82 | 2021-03-08 | |
PCCEXOL | 3.20 | 3.32 | 3.19 | 3.30 | +2.80% | 377.73 | 2021-03-08 | |
PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 2.40 | 2021-03-08 | |
PBKM | 80.00 | 80.00 | 80.00 | 80.00 | +2.30% | 28.00 | 2021-03-08 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2021-03-08 | |
PATENTUS | 1.04 | 1.04 | 1.02 | 1.04 | -0.48% | 18.23 | 2021-03-08 | |
PANOVA | 13.90 | 14.45 | 13.90 | 14.45 | -1.03% | 6.48 | 2021-03-08 | |
PAMAPOL | 2.30 | 2.34 | 2.24 | 2.34 | +0.86% | 15.09 | 2021-03-08 | |
OVOSTAR | 85.00 | 85.00 | 85.00 | 85.00 | +4.94% | 0.09 | 2021-03-08 | |
OTMUCHOW | 2.76 | 2.76 | 2.66 | 2.76 | +3.76% | 12.66 | 2021-03-08 | |
OTLOG | 8.30 | 8.90 | 8.00 | 8.25 | -7.82% | 170.36 | 2021-03-08 | |
ORZBIALY | 16.00 | 16.25 | 16.00 | 16.20 | +0.93% | 19.54 | 2021-03-08 | |
ORCOGROUP | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 7.24 | 2021-03-08 | |
ORANGEPL | 6.38 | 6.38 | 6.24 | 6.24 | -1.81% | 8,183.73 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPTEAM | 16.50 | 17.00 | 16.50 | 16.90 | +2.42% | 134.40 | 2021-03-08 | |
OPONEO.PL | 40.00 | 40.90 | 39.20 | 40.20 | +1.00% | 402.72 | 2021-03-08 | |
OPERA3GR | 254.21 | 254.21 | 254.21 | 254.21 | +0.84% | 2.54 | 2021-03-08 | |
OPENFIN | 0.76 | 0.91 | 0.75 | 0.91 | +20.69% | 212.65 | 2021-03-08 | |
OEX | 19.40 | 19.40 | 19.00 | 19.00 | -2.06% | 8.87 | 2021-03-08 | |
ODLEWNIE | 5.30 | 5.30 | 5.10 | 5.12 | -1.54% | 78.22 | 2021-03-08 | |
NTTSYSTEM | 5.02 | 5.12 | 4.90 | 5.00 | -0.40% | 8.46 | 2021-03-08 | |
NOVITA | 147.00 | 150.00 | 147.00 | 150.00 | 0.00% | 53.97 | 2021-03-08 | |
NEWAG | 25.00 | 25.60 | 24.90 | 25.30 | +1.61% | 192.37 | 2021-03-08 | |
NETIA | 5.12 | 5.24 | 5.12 | 5.24 | 0.00% | 72.51 | 2021-03-08 | |
MWTRADE | 4.20 | 4.40 | 3.88 | 3.90 | -4.88% | 233.65 | 2021-03-08 | |
MUZA | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2021-03-08 | |
MOSTALZAB | 1.44 | 1.52 | 1.43 | 1.51 | +5.21% | 553.49 | 2021-03-08 | |
MOSTALWAR | 7.66 | 8.20 | 7.66 | 8.20 | +5.13% | 142.97 | 2021-03-08 | |
MOSTALPLC | 12.40 | 13.95 | 12.10 | 13.95 | +15.29% | 288.74 | 2021-03-08 | |
MONNARI | 2.01 | 2.18 | 2.01 | 2.15 | +6.97% | 387.09 | 2021-03-08 | |
MOJ | 1.90 | 2.00 | 1.84 | 1.99 | +3.65% | 25.51 | 2021-03-08 | |
MOBRUK | 380.00 | 382.00 | 378.00 | 380.00 | 0.00% | 1,664.75 | 2021-03-08 | |
MLPGROUP | 82.00 | 82.00 | 78.00 | 78.00 | -4.88% | 39.54 | 2021-03-08 | |
MIRBUD | 4.42 | 4.42 | 4.35 | 4.40 | -0.45% | 463.66 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MIRACULUM | 1.35 | 1.35 | 1.30 | 1.33 | -1.48% | 28.30 | 2021-03-08 | |
MILLENNIUM | 4.05 | 4.16 | 4.05 | 4.12 | +1.73% | 7,334.82 | 2021-03-08 | |
MILKILAND | 0.93 | 0.93 | 0.88 | 0.93 | +1.09% | 7.72 | 2021-03-08 | |
MFO | 31.80 | 32.00 | 31.60 | 32.00 | +0.63% | 8.94 | 2021-03-08 | |
MEXPOLSKA | 2.12 | 2.30 | 2.06 | 2.28 | +9.62% | 53.67 | 2021-03-08 | |
MERCOR | 16.90 | 17.30 | 16.60 | 17.30 | +2.37% | 1,765.77 | 2021-03-08 | |
MERCATOR | 361.00 | 361.00 | 350.00 | 353.00 | -1.67% | 13,537.42 | 2021-03-08 | |
MENNICA | 20.20 | 20.20 | 20.00 | 20.00 | -0.99% | 22.37 | 2021-03-08 | |
MEGARON | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0.00 | 2021-03-08 | |
MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | 0.00% | 0.00 | 2021-03-08 | |
MEDICALG | 28.85 | 29.15 | 28.15 | 28.80 | 0.00% | 400.94 | 2021-03-08 | |
MEDIACAP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.00 | 2021-03-08 | |
MDIENERGIA | 3.75 | 3.79 | 3.66 | 3.78 | +2.16% | 21.92 | 2021-03-08 | |
MCI | 16.50 | 16.60 | 16.50 | 16.60 | +0.61% | 66.51 | 2021-03-08 | |
MBWS | 6.31 | 6.31 | 6.30 | 6.30 | -0.16% | 5.06 | 2021-03-08 | |
MBANK | 237.00 | 240.80 | 234.20 | 239.40 | +0.59% | 15,179.62 | 2021-03-08 | |
MASTERPHA | 4.04 | 4.04 | 4.02 | 4.02 | +0.25% | 2.22 | 2021-03-08 | |
MARVIPOL | 0.81 | 0.82 | 0.79 | 0.79 | -2.35% | 232.20 | 2021-03-08 | |
MANGATA | 69.00 | 69.00 | 66.50 | 68.50 | -0.72% | 80.30 | 2021-03-08 | |
MAKARONPL | 5.95 | 6.05 | 5.95 | 6.05 | +2.54% | 16.57 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MABION | 65.00 | 73.00 | 64.00 | 73.00 | +15.87% | 44,097.93 | 2021-03-08 | |
LUBAWA | 1.48 | 1.50 | 1.47 | 1.49 | +1.36% | 661.16 | 2021-03-08 | |
LSISOFT | 15.05 | 15.30 | 14.70 | 15.30 | +2.68% | 62.99 | 2021-03-08 | |
LPP | 7,875.00 | 7,890.00 | 7,745.00 | 7,800.00 | -0.26% | 17,448.56 | 2021-03-08 | |
LOTOS | 47.49 | 48.45 | 46.82 | 47.22 | +2.65% | 81,155.18 | 2021-03-08 | |
LOKUM | 17.15 | 17.15 | 17.15 | 17.15 | 0.00% | 0.00 | 2021-03-08 | |
LMESFIZ | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 0.00% | 0.00 | 2021-03-08 | |
LMDSFIZ | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.00% | 0.00 | 2021-03-08 | |
LMCSFIZ | 1,321.10 | 1,350.00 | 1,321.10 | 1,350.00 | +3.06% | 24.21 | 2021-03-08 | |
LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.00% | 0.00 | 2021-03-08 | |
LMASFIZ | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.00% | 0.00 | 2021-03-08 | |
LIVECHAT | 118.40 | 119.60 | 116.80 | 117.00 | -0.85% | 3,278.77 | 2021-03-08 | |
LIBET | 2.42 | 2.42 | 2.40 | 2.40 | -0.83% | 12.01 | 2021-03-08 | |
LENTEX | 10.95 | 10.95 | 10.65 | 10.90 | +0.93% | 48.01 | 2021-03-08 | |
LENA | 5.00 | 5.04 | 4.99 | 5.04 | +0.80% | 21.11 | 2021-03-08 | |
LCCORP | 2.43 | 2.51 | 2.43 | 2.44 | -0.41% | 169.88 | 2021-03-08 | |
LARQ | 2.17 | 2.17 | 2.04 | 2.14 | +3.38% | 3.95 | 2021-03-08 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-03-08 | |
LABOPRINT | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.09 | 2021-03-08 | |
KSGAGRO | 4.10 | 4.10 | 3.98 | 4.04 | -1.46% | 36.24 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRVITAMIN | 20.40 | 20.40 | 20.10 | 20.40 | +1.49% | 207.67 | 2021-03-08 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 2021-03-08 | |
KRUK | 179.50 | 184.30 | 179.50 | 183.90 | +2.74% | 7,180.33 | 2021-03-08 | |
KRKA | 443.00 | 444.00 | 440.00 | 444.00 | 0.00% | 11.94 | 2021-03-08 | |
KREDYTIN | 9.95 | 9.95 | 9.85 | 9.95 | 0.00% | 1.42 | 2021-03-08 | |
KREC | 13.30 | 13.45 | 13.20 | 13.40 | +0.75% | 11.27 | 2021-03-08 | |
KRAKCHEM | 0.55 | 0.55 | 0.53 | 0.53 | +6.00% | 9.54 | 2021-03-08 | |
KPPD | 31.60 | 31.60 | 31.60 | 31.60 | +3.27% | 0.03 | 2021-03-08 | |
KOPEX | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.08 | 2021-03-08 | |
KOMPUTRON | 3.62 | 3.82 | 3.50 | 3.80 | -0.78% | 170.94 | 2021-03-08 | |
KOMPAP | 18.40 | 18.50 | 18.00 | 18.00 | -2.70% | 129.20 | 2021-03-08 | |
KOGENERA | 36.00 | 36.70 | 35.50 | 36.20 | +1.69% | 287.41 | 2021-03-08 | |
KINOPOL | 11.70 | 12.00 | 11.50 | 11.80 | -0.84% | 97.83 | 2021-03-08 | |
KGL | 17.25 | 17.40 | 17.00 | 17.40 | +1.16% | 22.05 | 2021-03-08 | |
KGHM | 186.30 | 188.00 | 184.05 | 187.85 | +1.43% | 92,027.35 | 2021-03-08 | |
KETY | 499.00 | 504.00 | 498.00 | 502.00 | +0.60% | 546.05 | 2021-03-08 | |
KERNEL | 54.50 | 55.20 | 52.00 | 52.50 | -3.31% | 9,650.87 | 2021-03-08 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-03-08 | |
KCI | 0.92 | 0.93 | 0.91 | 0.93 | +0.43% | 20.68 | 2021-03-08 | |
KBDOM | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.54 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-03-08 | |
K2INTERNT | 27.80 | 27.80 | 26.20 | 27.60 | +2.22% | 17.46 | 2021-03-08 | |
JWWINVEST | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | 0.07 | 2021-03-08 | |
JWCONSTR | 3.32 | 3.39 | 3.26 | 3.30 | -1.20% | 67.22 | 2021-03-08 | |
JSW | 34.20 | 34.67 | 33.25 | 33.96 | -0.99% | 23,263.46 | 2021-03-08 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2021-03-08 | |
IZOSTAL | 3.32 | 3.40 | 3.28 | 3.40 | +2.41% | 60.28 | 2021-03-08 | |
IZOLACJA | 2.80 | 2.97 | 2.80 | 2.97 | +1.71% | 25.37 | 2021-03-08 | |
IZOBLOK | 41.00 | 41.90 | 41.00 | 41.80 | +1.95% | 32.69 | 2021-03-08 | |
IQP | 0.63 | 0.67 | 0.61 | 0.66 | -2.24% | 46.15 | 2021-03-08 | |
IPOPEMA | 5.60 | 5.60 | 5.40 | 5.60 | 0.00% | 23.68 | 2021-03-08 | |
INVPEFIZ | 1,029.89 | 1,029.89 | 1,029.89 | 1,029.89 | +4.33% | 2.06 | 2021-03-08 | |
INVISTA | 0.74 | 0.77 | 0.74 | 0.77 | +4.05% | 0.52 | 2021-03-08 | |
INVGLDFIZ | 1,553.30 | 1,654.20 | 1,553.30 | 1,654.20 | -0.34% | 3.21 | 2021-03-08 | |
INVFIZ | 945.10 | 945.10 | 945.10 | 945.10 | 0.00% | 0.00 | 2021-03-08 | |
INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | 0.00% | 0.00 | 2021-03-08 | |
INTROL | 4.92 | 5.00 | 4.92 | 4.98 | 0.00% | 42.61 | 2021-03-08 | |
INTERSPPL | 1.34 | 1.34 | 1.25 | 1.30 | -2.26% | 5.92 | 2021-03-08 | |
INTERFERI | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 2.42 | 2021-03-08 | |
INTERCARS | 318.00 | 319.00 | 310.00 | 314.00 | +1.29% | 117.73 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERBUD | 1.25 | 1.32 | 1.25 | 1.32 | -1.49% | 4.43 | 2021-03-08 | |
INTERAOLT | 19.10 | 19.45 | 18.90 | 19.05 | +0.26% | 231.65 | 2021-03-08 | |
INSTALKRK | 25.60 | 25.90 | 25.10 | 25.20 | -1.95% | 22.70 | 2021-03-08 | |
INPRO | 4.96 | 5.10 | 4.96 | 4.96 | 0.00% | 20.06 | 2021-03-08 | |
INGBSK | 180.00 | 183.80 | 179.00 | 183.20 | +1.78% | 449.97 | 2021-03-08 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-03-08 | |
INC | 7.70 | 8.40 | 7.70 | 8.38 | +10.26% | 1,759.09 | 2021-03-08 | |
IMS | 2.64 | 2.64 | 2.59 | 2.60 | -2.26% | 14.01 | 2021-03-08 | |
IMPERA | 4.74 | 4.94 | 4.74 | 4.90 | +3.38% | 105.22 | 2021-03-08 | |
IMPEL | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2021-03-08 | |
IMMOBILE | 3.10 | 3.10 | 3.01 | 3.06 | -0.97% | 20.53 | 2021-03-08 | |
IMCOMPANY | 21.00 | 21.00 | 20.70 | 20.90 | -0.48% | 74.98 | 2021-03-08 | |
IDMSA | 1.95 | 1.95 | 1.85 | 1.95 | 0.00% | 20.07 | 2021-03-08 | |
IALBGR | 1.99 | 2.18 | 1.70 | 1.98 | +36.55% | 2,215.12 | 2021-03-08 | |
I2DEV | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 0.11 | 2021-03-08 | |
HYDROTOR | 29.60 | 30.00 | 29.60 | 29.80 | +0.68% | 16.46 | 2021-03-08 | |
HUBSTYLE | 1.01 | 1.01 | 0.95 | 1.00 | -0.99% | 1.10 | 2021-03-08 | |
HERKULES | 1.93 | 1.99 | 1.90 | 1.92 | +0.26% | 115.15 | 2021-03-08 | |
HELIO | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.03 | 2021-03-08 | |
HARPER | 12.20 | 12.20 | 12.00 | 12.10 | +0.83% | 192.02 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HANDLOWY | 40.50 | 41.35 | 40.20 | 40.75 | +0.62% | 800.04 | 2021-03-08 | |
GTC | 6.70 | 6.80 | 6.64 | 6.80 | +1.49% | 5,042.49 | 2021-03-08 | |
GRUPAAZOTY | 31.20 | 31.70 | 30.80 | 31.10 | -0.32% | 2,123.17 | 2021-03-08 | |
GRODNO | 13.30 | 13.30 | 12.90 | 12.95 | -2.26% | 606.91 | 2021-03-08 | |
GROCLIN | 2.50 | 2.53 | 2.36 | 2.50 | -1.19% | 100.14 | 2021-03-08 | |
GRAVITON | 1.55 | 1.64 | 1.55 | 1.64 | +1.86% | 1.31 | 2021-03-08 | |
GPW | 45.00 | 45.75 | 44.75 | 45.00 | +1.12% | 2,508.57 | 2021-03-08 | |
GOBARTO | 5.60 | 6.00 | 5.60 | 5.95 | +2.59% | 29.46 | 2021-03-08 | |
GLCOSMED | 5.40 | 5.50 | 5.25 | 5.45 | +1.87% | 397.67 | 2021-03-08 | |
GETINOBLE | 0.18 | 0.18 | 0.17 | 0.18 | +2.36% | 353.33 | 2021-03-08 | |
GETIN | 0.76 | 0.76 | 0.74 | 0.76 | +0.53% | 158.72 | 2021-03-08 | |
FORTE | 46.00 | 47.45 | 45.60 | 46.10 | +0.11% | 4,685.12 | 2021-03-08 | |
FMG | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 1.08 | 2021-03-08 | |
FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.20 | 2021-03-08 | |
FERRO | 26.70 | 27.10 | 26.60 | 26.90 | +0.75% | 88.01 | 2021-03-08 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-03-08 | |
FEERUM | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.06 | 2021-03-08 | |
FASTFIN | 1.45 | 1.45 | 1.41 | 1.45 | -6.45% | 2.10 | 2021-03-08 | |
FASING | 11.60 | 11.60 | 11.30 | 11.35 | -2.16% | 15.16 | 2021-03-08 | |
FAMUR | 2.50 | 2.68 | 2.48 | 2.63 | +6.26% | 3,767.76 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EVEREST | 17.80 | 17.80 | 17.20 | 17.70 | -0.56% | 18.74 | 2021-03-08 | |
EUROTEL | 36.60 | 38.80 | 36.10 | 38.80 | +5.43% | 110.02 | 2021-03-08 | |
EUROHOLD | 4.50 | 4.50 | 4.06 | 4.06 | -9.78% | 1.07 | 2021-03-08 | |
EUROCASH | 13.68 | 13.75 | 13.53 | 13.55 | -0.29% | 7,108.14 | 2021-03-08 | |
EUCO | 4.82 | 4.82 | 4.64 | 4.64 | -3.33% | 74.80 | 2021-03-08 | |
ESOTIQ | 18.50 | 19.40 | 18.50 | 18.60 | -2.11% | 20.04 | 2021-03-08 | |
ERG | 46.80 | 46.80 | 46.80 | 46.80 | 0.00% | 0.09 | 2021-03-08 | |
ERBUD | 33.70 | 34.50 | 33.60 | 33.60 | -0.30% | 18.69 | 2021-03-08 | |
ENTER | 36.50 | 36.50 | 36.10 | 36.40 | -0.27% | 44.58 | 2021-03-08 | |
ENERGOINS | 1.46 | 1.54 | 1.43 | 1.49 | +5.32% | 122.18 | 2021-03-08 | |
ENERGA | 7.80 | 7.85 | 7.76 | 7.79 | +0.13% | 88.59 | 2021-03-08 | |
ENELMED | 16.00 | 16.00 | 15.00 | 15.30 | -4.38% | 19.60 | 2021-03-08 | |
ENEA | 6.51 | 6.55 | 6.46 | 6.50 | +0.62% | 2,243.35 | 2021-03-08 | |
ENAP | 1.58 | 1.58 | 1.50 | 1.58 | 0.00% | 0.65 | 2021-03-08 | |
EMCINSMED | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.07 | 2021-03-08 | |
ELZAB | 5.40 | 5.45 | 5.35 | 5.45 | +2.83% | 29.44 | 2021-03-08 | |
ELKOP | 0.58 | 0.64 | 0.58 | 0.61 | +3.72% | 161.59 | 2021-03-08 | |
ELEKTROTI | 6.96 | 7.00 | 6.76 | 6.96 | +0.29% | 94.27 | 2021-03-08 | |
ELBUDOWA | 4.38 | 4.38 | 3.88 | 3.88 | -11.82% | 1,464.38 | 2021-03-08 | |
EKOEXPORT | 3.90 | 3.96 | 3.85 | 3.90 | +2.63% | 97.62 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EFEKT | 8.80 | 9.00 | 8.35 | 8.90 | +3.49% | 6.92 | 2021-03-08 | |
EDINVEST | 4.38 | 4.38 | 4.30 | 4.38 | +2.82% | 16.94 | 2021-03-08 | |
ECHO | 4.35 | 4.41 | 4.35 | 4.41 | +1.38% | 81.97 | 2021-03-08 | |
DROZAPOL | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.37 | 2021-03-08 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-03-08 | |
DOMDEV | 121.00 | 122.00 | 121.00 | 121.00 | +0.83% | 250.87 | 2021-03-08 | |
DINOPL | 245.00 | 245.00 | 239.20 | 242.40 | -0.98% | 61,956.87 | 2021-03-08 | |
DGA | 6.50 | 6.50 | 6.18 | 6.18 | -4.92% | 7.24 | 2021-03-08 | |
DELKO | 17.50 | 17.70 | 17.30 | 17.50 | 0.00% | 101.69 | 2021-03-08 | |
DEKPOL | 33.20 | 33.60 | 33.00 | 33.60 | +1.20% | 31.42 | 2021-03-08 | |
DECORA | 30.20 | 30.30 | 30.10 | 30.10 | -0.33% | 127.53 | 2021-03-08 | |
DEBICA | 81.00 | 81.60 | 80.40 | 80.60 | -0.49% | 358.75 | 2021-03-08 | |
CZTOREBKA | 0.59 | 0.65 | 0.59 | 0.65 | +4.84% | 28.35 | 2021-03-08 | |
CYFRPLSAT | 28.38 | 28.52 | 28.08 | 28.08 | -0.43% | 19,426.52 | 2021-03-08 | |
CPGROUP | 7.28 | 7.28 | 7.10 | 7.10 | -0.84% | 0.42 | 2021-03-08 | |
CORMAY | 1.45 | 1.46 | 1.33 | 1.33 | -7.93% | 1,067.77 | 2021-03-08 | |
COMPERIA | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 8.00 | 2021-03-08 | |
COMP | 59.00 | 59.00 | 57.80 | 58.40 | 0.00% | 96.58 | 2021-03-08 | |
COMARCH | 204.00 | 204.00 | 200.00 | 202.00 | -0.49% | 203.02 | 2021-03-08 | |
COGNOR | 2.79 | 2.92 | 2.79 | 2.91 | +4.68% | 1,707.58 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COALENERG | 0.84 | 0.84 | 0.81 | 0.84 | 0.00% | 6.74 | 2021-03-08 | |
CNT | 16.10 | 16.50 | 16.10 | 16.50 | +2.48% | 16.39 | 2021-03-08 | |
CLNPHARMA | 46.65 | 49.10 | 46.65 | 48.60 | +4.18% | 1,185.50 | 2021-03-08 | |
CITYSERV | 8.65 | 8.70 | 8.65 | 8.70 | 0.00% | 1.30 | 2021-03-08 | |
CIGAMES | 1.44 | 1.46 | 1.41 | 1.45 | +0.69% | 1,117.67 | 2021-03-08 | |
CIECH | 35.80 | 36.80 | 35.65 | 35.85 | +0.14% | 4,465.12 | 2021-03-08 | |
CFI | 0.28 | 0.29 | 0.27 | 0.29 | +1.41% | 29.60 | 2021-03-08 | |
CEZ | 92.00 | 92.00 | 90.00 | 91.20 | +1.33% | 58.31 | 2021-03-08 | |
CELTIC | 8.25 | 8.25 | 8.20 | 8.25 | +7.84% | 5.34 | 2021-03-08 | |
CDRL | 17.35 | 17.35 | 17.05 | 17.35 | -0.29% | 5.22 | 2021-03-08 | |
CDPROJEKT | 234.90 | 237.50 | 232.00 | 232.00 | 0.00% | 95,616.87 | 2021-03-08 | |
CCENERGY | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-03-08 | |
CCC | 94.36 | 98.66 | 93.46 | 97.86 | +3.42% | 18,098.94 | 2021-03-08 | |
CAPITAL | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2021-03-08 | |
BZWBK | 217.20 | 220.80 | 214.60 | 218.60 | +1.58% | 12,091.93 | 2021-03-08 | |
BUMECH | 3.18 | 3.25 | 3.17 | 3.21 | -0.93% | 5.53 | 2021-03-08 | |
BUDIMEX | 311.00 | 314.50 | 304.50 | 309.00 | -0.96% | 4,747.86 | 2021-03-08 | |
BRIJU | 0.74 | 0.81 | 0.74 | 0.81 | +50.00% | 87.68 | 2021-03-08 | |
BRASTER | 2.08 | 2.28 | 1.98 | 1.99 | -4.33% | 5,735.02 | 2021-03-08 | |
BPHFIZMLI | 94.10 | 94.11 | 92.30 | 94.11 | -3.97% | 32.62 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-03-08 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-03-08 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-03-08 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2021-03-08 | |
BOWIM | 3.86 | 4.34 | 3.74 | 4.20 | +8.81% | 374.34 | 2021-03-08 | |
BOS | 8.26 | 8.56 | 8.26 | 8.50 | +2.91% | 260.71 | 2021-03-08 | |
BORYSZEW | 3.16 | 3.54 | 3.15 | 3.40 | +8.11% | 9,260.91 | 2021-03-08 | |
BOGDANKA | 23.90 | 24.15 | 23.50 | 24.10 | -0.21% | 889.90 | 2021-03-08 | |
BMPAG | 0.79 | 0.85 | 0.78 | 0.81 | +1.25% | 9.47 | 2021-03-08 | |
BIOTON | 5.09 | 5.38 | 4.98 | 5.33 | +4.72% | 1,717.67 | 2021-03-08 | |
BIOMEDLUB | 8.96 | 8.96 | 8.78 | 8.84 | +0.45% | 2,482.73 | 2021-03-08 | |
BIK | 16.50 | 16.50 | 16.10 | 16.45 | 0.00% | 61.78 | 2021-03-08 | |
BGZBNPP | 66.20 | 70.00 | 66.20 | 67.60 | -0.29% | 132.71 | 2021-03-08 | |
BETACOM | 10.00 | 10.00 | 9.60 | 9.60 | -1.84% | 1.24 | 2021-03-08 | |
BEST | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2021-03-08 | |
BERLING | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 1.49 | 2021-03-08 | |
BENEFIT | 804.00 | 810.00 | 802.00 | 810.00 | +0.62% | 183.34 | 2021-03-08 | |
BEDZIN | 9.50 | 9.50 | 9.45 | 9.45 | +0.53% | 25.10 | 2021-03-08 | |
BBIDEV | 4.50 | 4.50 | 4.30 | 4.30 | -2.05% | 29.95 | 2021-03-08 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AUTOPARTN | 8.94 | 9.10 | 8.90 | 9.08 | +2.25% | 145.76 | 2021-03-08 | |
ATREM | 3.04 | 3.04 | 2.88 | 3.02 | +4.86% | 25.29 | 2021-03-08 | |
ATMGRUPA | 4.04 | 4.04 | 3.91 | 3.91 | -0.51% | 18.45 | 2021-03-08 | |
ATLASEST | 2.22 | 2.29 | 2.22 | 2.29 | -0.43% | 2.92 | 2021-03-08 | |
ATLANTAPL | 9.42 | 9.60 | 9.40 | 9.40 | -0.21% | 19.03 | 2021-03-08 | |
ATENDE | 4.60 | 4.62 | 4.56 | 4.56 | 0.00% | 10.87 | 2021-03-08 | |
ATAL | 42.60 | 42.90 | 42.20 | 42.90 | +0.94% | 73.12 | 2021-03-08 | |
ASTARTA | 41.50 | 43.50 | 41.50 | 43.30 | +4.34% | 415.35 | 2021-03-08 | |
ASSECOSEE | 39.60 | 40.00 | 39.60 | 39.70 | -0.50% | 176.08 | 2021-03-08 | |
ASSECOPOL | 66.00 | 66.80 | 65.40 | 65.90 | +0.30% | 4,368.13 | 2021-03-08 | |
ASSECOBS | 39.00 | 39.20 | 38.60 | 39.00 | +1.04% | 297.45 | 2021-03-08 | |
ASMGROUP | 1.30 | 1.30 | 1.30 | 1.30 | +2.36% | 1.82 | 2021-03-08 | |
ASBIS | 11.30 | 11.64 | 11.26 | 11.40 | +1.24% | 1,476.63 | 2021-03-08 | |
ARTIFEX | 12.90 | 13.85 | 12.90 | 13.60 | +5.43% | 505.13 | 2021-03-08 | |
ARTERIA | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.01 | 2021-03-08 | |
ARCTIC | 6.12 | 6.18 | 5.90 | 6.00 | -1.96% | 580.87 | 2021-03-08 | |
ARCHICOM | 22.70 | 23.40 | 22.50 | 23.40 | +4.00% | 53.71 | 2021-03-08 | |
APSENERGY | 4.29 | 4.35 | 4.21 | 4.35 | +1.16% | 52.96 | 2021-03-08 | |
APLISENS | 10.60 | 11.00 | 10.50 | 11.00 | +0.92% | 2.40 | 2021-03-08 | |
APATOR | 24.50 | 24.70 | 24.10 | 24.10 | -0.41% | 485.54 | 2021-03-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.67 | 0.67 | 0.67 | 0.67 | +3.08% | 0.63 | 2021-03-08 | |
AMICA | 152.00 | 154.20 | 152.00 | 153.80 | +1.72% | 775.86 | 2021-03-08 | |
AMBRA | 19.70 | 19.80 | 19.50 | 19.60 | -0.51% | 142.15 | 2021-03-08 | |
ALUMETAL | 57.00 | 57.00 | 55.20 | 56.00 | -1.41% | 176.35 | 2021-03-08 | |
ALTUSTFI | 1.70 | 1.79 | 1.62 | 1.76 | +7.62% | 494.08 | 2021-03-08 | |
ALTA | 1.73 | 1.81 | 1.64 | 1.72 | +1.18% | 42.11 | 2021-03-08 | |
ALIOR | 24.50 | 24.80 | 23.81 | 24.26 | -0.16% | 13,630.08 | 2021-03-08 | |
AIRWAY | 1.67 | 1.73 | 1.61 | 1.63 | -0.61% | 775.11 | 2021-03-08 | |
AILLERON | 14.70 | 15.40 | 14.65 | 15.15 | +4.48% | 321.01 | 2021-03-08 | |
AGROWILL | 2.08 | 2.08 | 2.06 | 2.06 | 0.00% | 6.96 | 2021-03-08 | |
AGROTON | 6.30 | 6.46 | 6.24 | 6.40 | +1.91% | 107.77 | 2021-03-08 | |
AGORA | 6.50 | 6.52 | 6.40 | 6.42 | -0.31% | 24.18 | 2021-03-08 | |
ADIUVO | 5.90 | 6.00 | 5.70 | 5.90 | +3.51% | 92.97 | 2021-03-08 | |
ACTION | 8.80 | 8.90 | 8.24 | 8.40 | -3.45% | 565.74 | 2021-03-08 | |
ACAUTOGAZ | 36.90 | 37.00 | 36.80 | 37.00 | 0.00% | 28.11 | 2021-03-08 | |
ABPL | 43.00 | 45.80 | 43.00 | 45.70 | +6.28% | 955.06 | 2021-03-08 | |
4FUNMEDIA | 8.78 | 9.50 | 8.78 | 9.10 | +5.08% | 156.26 | 2021-03-08 | |
11BIT | 535.00 | 544.00 | 523.00 | 544.00 | +2.64% | 2,576.83 | 2021-03-08 | |
08OCTAVA | 1.00 | 1.00 | 1.00 | 1.00 | +2.04% | 0.20 | 2021-03-08 | |
06MAGNA | 3.04 | 3.20 | 2.88 | 2.96 | +2.07% | 510.40 | 2021-03-08 |