Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - AILLERON
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
AILLERON | 12.10 | 12.50 | 12.10 | 12.50 | +0.40% | 57,073.55 | 2021-02-24 | |
ZYWIEC | 480.00 | 486.00 | 480.00 | 486.00 | +0.83% | 4.36 | 2021-02-24 | |
ZUE | 4.94 | 5.15 | 4.80 | 5.00 | +1.21% | 34.31 | 2021-02-24 | |
ZREMB | 0.89 | 0.89 | 0.85 | 0.85 | -2.86% | 31.18 | 2021-02-24 | |
ZPUE | 202.00 | 208.00 | 195.50 | 205.00 | +1.49% | 99.83 | 2021-02-24 | |
ZEPAK | 9.36 | 9.50 | 9.24 | 9.44 | +0.85% | 41.37 | 2021-02-24 | |
ZASTAL | 4.32 | 4.36 | 4.04 | 4.28 | -0.93% | 679.80 | 2021-02-24 | |
ZAMET | 0.83 | 0.85 | 0.82 | 0.84 | +0.60% | 53.70 | 2021-02-24 | |
YOLO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2021-02-24 | |
XTB | 16.10 | 16.25 | 15.95 | 16.05 | -1.23% | 2,970.87 | 2021-02-24 | |
WORKSERV | 1.15 | 1.19 | 1.13 | 1.18 | +1.72% | 254.03 | 2021-02-24 | |
WOJAS | 4.78 | 4.80 | 4.76 | 4.80 | 0.00% | 2.56 | 2021-02-24 | |
WITTCHEN | 9.20 | 9.20 | 8.98 | 8.98 | +1.13% | 18.06 | 2021-02-24 | |
WIRTUALNA | 90.80 | 94.00 | 90.00 | 94.00 | +3.30% | 275.11 | 2021-02-24 | |
WINVEST | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2021-02-24 | |
WIKANA | 3.42 | 3.58 | 3.42 | 3.58 | +4.68% | 9.08 | 2021-02-24 | |
WIELTON | 9.00 | 9.21 | 9.00 | 9.15 | +1.55% | 519.00 | 2021-02-24 | |
WAWEL | 596.00 | 596.00 | 590.00 | 594.00 | +1.02% | 18.93 | 2021-02-24 | |
WASKO | 1.31 | 1.34 | 1.29 | 1.33 | +1.53% | 55.39 | 2021-02-24 | |
WARIMPEX | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 45.30 | 45.30 | 44.90 | 45.30 | +0.22% | 100.29 | 2021-02-24 | |
VOTUM | 14.25 | 14.45 | 14.20 | 14.20 | 0.00% | 74.21 | 2021-02-24 | |
VIVID | 1.72 | 1.76 | 1.72 | 1.76 | -0.79% | 15.33 | 2021-02-24 | |
VISTULA | 2.60 | 2.60 | 2.58 | 2.58 | -0.39% | 229.92 | 2021-02-24 | |
VISTAL | 2.69 | 2.78 | 2.51 | 2.65 | -2.39% | 399.25 | 2021-02-24 | |
VINDEXUS | 5.40 | 5.40 | 5.30 | 5.40 | -1.82% | 17.45 | 2021-02-24 | |
VIGOSYS | 700.00 | 715.00 | 700.00 | 715.00 | +3.62% | 54.98 | 2021-02-24 | |
URSUS | 1.15 | 1.15 | 1.08 | 1.14 | +2.70% | 666.65 | 2021-02-24 | |
UNIMOT | 37.20 | 38.30 | 37.00 | 37.80 | -0.26% | 334.64 | 2021-02-24 | |
UNIMA | 3.32 | 3.40 | 3.22 | 3.24 | -1.82% | 56.08 | 2021-02-24 | |
UNICREDIT | 38.90 | 39.10 | 38.73 | 39.10 | +1.56% | 39.04 | 2021-02-24 | |
UNIBEP | 10.80 | 10.95 | 10.50 | 10.95 | +2.34% | 28.57 | 2021-02-24 | |
ULMA | 53.50 | 53.50 | 52.50 | 53.50 | 0.00% | 0.91 | 2021-02-24 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-02-24 | |
TRITON | 3.80 | 3.85 | 3.69 | 3.85 | +1.32% | 31.53 | 2021-02-24 | |
TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP6 | 50.99 | 50.99 | 50.99 | 50.99 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP5 | 50.84 | 50.84 | 50.84 | 50.84 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP4 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP3 | 51.49 | 51.49 | 51.49 | 51.49 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 0.00 | 2021-02-24 | |
TRIGONPP | 54.60 | 54.60 | 54.60 | 54.60 | +6.64% | 0.05 | 2021-02-24 | |
TRANSPOL | 3.15 | 3.17 | 3.11 | 3.14 | -1.26% | 12.54 | 2021-02-24 | |
TRAKCJA | 3.14 | 3.27 | 3.08 | 3.19 | +1.59% | 1,924.09 | 2021-02-24 | |
TOYA | 6.50 | 6.52 | 6.42 | 6.50 | -0.31% | 472.87 | 2021-02-24 | |
TORPOL | 12.00 | 12.60 | 11.90 | 12.50 | +4.17% | 605.15 | 2021-02-24 | |
TIM | 18.50 | 18.50 | 18.20 | 18.45 | -0.27% | 177.73 | 2021-02-24 | |
TESGAS | 4.74 | 4.74 | 4.64 | 4.70 | -1.26% | 52.24 | 2021-02-24 | |
TERMOREX | 1.10 | 1.10 | 1.09 | 1.09 | -0.91% | 0.15 | 2021-02-24 | |
TAURONPE | 2.50 | 2.60 | 2.48 | 2.52 | 0.00% | 13,759.22 | 2021-02-24 | |
TATRY | 151.00 | 151.00 | 151.00 | 151.00 | 0.00% | 0.00 | 2021-02-24 | |
TARCZYNSKI | 28.20 | 28.20 | 28.20 | 28.20 | +3.68% | 22.90 | 2021-02-24 | |
TALEX | 12.30 | 12.45 | 12.30 | 12.30 | 0.00% | 15.98 | 2021-02-24 | |
TALANX | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2021-02-24 | |
SYNEKTIK | 28.60 | 29.50 | 28.10 | 28.10 | +0.36% | 181.10 | 2021-02-24 | |
SYGNITY | 11.10 | 11.20 | 11.00 | 11.00 | -1.35% | 53.69 | 2021-02-24 | |
SWISSMED | 9.56 | 10.35 | 9.34 | 10.25 | +7.22% | 324.11 | 2021-02-24 | |
SUWARY | 25.00 | 25.00 | 24.40 | 24.40 | -1.61% | 8.91 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SUNEX | 6.40 | 6.66 | 6.40 | 6.66 | +4.06% | 113.15 | 2021-02-24 | |
STARHEDGE | 0.56 | 0.56 | 0.56 | 0.56 | -0.71% | 1.74 | 2021-02-24 | |
STAPORKOW | 4.90 | 4.96 | 4.80 | 4.80 | -2.04% | 60.85 | 2021-02-24 | |
STALPROFI | 8.72 | 9.00 | 8.70 | 9.00 | +2.51% | 43.15 | 2021-02-24 | |
STALPROD | 317.00 | 324.00 | 310.00 | 324.00 | +1.57% | 707.48 | 2021-02-24 | |
STALEXP | 3.50 | 3.50 | 3.43 | 3.50 | +0.57% | 245.61 | 2021-02-24 | |
SOPHARMA | 9.60 | 10.00 | 9.60 | 10.00 | +5.26% | 56.24 | 2021-02-24 | |
SONEL | 9.60 | 9.75 | 9.55 | 9.75 | +2.63% | 10.19 | 2021-02-24 | |
SOLAR | 4.24 | 4.32 | 4.23 | 4.23 | -0.47% | 10.18 | 2021-02-24 | |
SOHODEV | 0.78 | 0.78 | 0.78 | 0.78 | -8.82% | 0.07 | 2021-02-24 | |
SNIEZKA | 89.40 | 89.40 | 88.60 | 88.60 | -0.89% | 28.76 | 2021-02-24 | |
SKYLINE | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | 0.26 | 2021-02-24 | |
SKOTAN | 3.25 | 3.29 | 3.20 | 3.24 | -0.31% | 185.67 | 2021-02-24 | |
SKARBIEC | 36.60 | 37.60 | 36.10 | 36.50 | -1.88% | 320.01 | 2021-02-24 | |
SIMPLE | 12.70 | 12.70 | 11.60 | 12.00 | -6.98% | 40.78 | 2021-02-24 | |
SILVANO | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2021-02-24 | |
SFINKS | 0.55 | 0.56 | 0.47 | 0.49 | -11.64% | 520.04 | 2021-02-24 | |
SETANTA | 11.35 | 11.65 | 11.10 | 11.50 | +3.60% | 56.91 | 2021-02-24 | |
SELVITA | 49.50 | 50.20 | 49.00 | 49.80 | 0.00% | 139.93 | 2021-02-24 | |
SELENAFM | 16.70 | 17.40 | 16.45 | 16.80 | -1.18% | 29.88 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SEKO | 9.65 | 9.90 | 9.60 | 9.90 | -0.50% | 12.15 | 2021-02-24 | |
SECOGROUP | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 2.27 | 2021-02-24 | |
SARE | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 2021-02-24 | |
SANWIL | 3.30 | 3.56 | 3.26 | 3.56 | +7.23% | 632.43 | 2021-02-24 | |
SANTANDER | 13.25 | 13.43 | 12.70 | 13.30 | +0.35% | 286.07 | 2021-02-24 | |
SANOK | 25.30 | 27.00 | 25.00 | 26.80 | +6.77% | 170.74 | 2021-02-24 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-02-24 | |
RUBICON | 1.75 | 1.81 | 1.68 | 1.81 | +4.02% | 53.67 | 2021-02-24 | |
ROPCZYCE | 32.00 | 32.80 | 31.00 | 32.80 | +1.55% | 123.14 | 2021-02-24 | |
RONSON | 2.14 | 2.19 | 2.08 | 2.17 | +1.88% | 87.52 | 2021-02-24 | |
REMAK | 15.75 | 16.25 | 15.45 | 15.90 | +0.95% | 58.11 | 2021-02-24 | |
RELPOL | 6.62 | 6.90 | 6.52 | 6.60 | -0.60% | 214.30 | 2021-02-24 | |
REINHOLD | 0.21 | 0.22 | 0.21 | 0.22 | +6.80% | 3.88 | 2021-02-24 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-02-24 | |
REDAN | 0.38 | 0.39 | 0.35 | 0.35 | -5.85% | 6.87 | 2021-02-24 | |
RAWLPLUG | 9.98 | 10.15 | 9.76 | 9.90 | -2.94% | 24.54 | 2021-02-24 | |
RANKPROGR | 1.76 | 1.77 | 1.70 | 1.77 | +0.85% | 20.15 | 2021-02-24 | |
RAINBOW | 24.80 | 25.10 | 24.20 | 24.80 | 0.00% | 222.76 | 2021-02-24 | |
RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.00 | 2021-02-24 | |
RAFAKO | 1.05 | 1.11 | 1.05 | 1.07 | +1.90% | 1,194.65 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RADPOL | 2.59 | 2.59 | 2.49 | 2.49 | -0.40% | 86.71 | 2021-02-24 | |
QUERCUS | 4.40 | 4.61 | 4.40 | 4.61 | +3.83% | 155.60 | 2021-02-24 | |
QUANTUM | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 25.30 | 2021-02-24 | |
QMULTIFIZ | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 0.00% | 0.00 | 2021-02-24 | |
PZUAKORD | 121.76 | 121.76 | 121.76 | 121.76 | +0.01% | 57.84 | 2021-02-24 | |
PZU | 29.98 | 30.28 | 29.70 | 29.90 | +0.44% | 47,256.79 | 2021-02-24 | |
PWRMEDIA | 6.98 | 7.06 | 6.90 | 7.06 | +3.82% | 20.03 | 2021-02-24 | |
PULAWY | 94.00 | 95.80 | 94.00 | 95.80 | +1.91% | 61.99 | 2021-02-24 | |
PROVIDENT | 4.30 | 4.46 | 4.28 | 4.40 | +2.80% | 66.17 | 2021-02-24 | |
PROTEKTOR | 3.96 | 4.14 | 3.96 | 4.06 | +2.53% | 147.76 | 2021-02-24 | |
PROJPRZEM | 18.70 | 18.70 | 17.95 | 17.95 | -4.01% | 11.36 | 2021-02-24 | |
PROCHEM | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.76 | 2021-02-24 | |
PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 2021-02-24 | |
PRIMAMODA | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 1.56 | 2021-02-24 | |
PRAIRIE | 0.75 | 0.77 | 0.74 | 0.76 | +2.16% | 313.58 | 2021-02-24 | |
PRAGMAINK | 5.60 | 5.70 | 5.60 | 5.70 | +1.79% | 13.68 | 2021-02-24 | |
PRAGMAFA | 24.40 | 24.60 | 24.40 | 24.60 | +0.82% | 0.54 | 2021-02-24 | |
POZBUD | 2.68 | 2.76 | 2.61 | 2.75 | +3.77% | 134.06 | 2021-02-24 | |
POLWAX | 3.99 | 3.99 | 3.97 | 3.99 | -0.25% | 2.85 | 2021-02-24 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 5.50 | 5.66 | 5.44 | 5.53 | -0.90% | 2,933.73 | 2021-02-24 | |
POLICE | 12.70 | 12.80 | 12.70 | 12.70 | +1.60% | 60.44 | 2021-02-24 | |
PMPG | 5.05 | 5.30 | 5.00 | 5.20 | -5.45% | 107.35 | 2021-02-24 | |
PLAZACNTR | 1.75 | 1.85 | 1.65 | 1.72 | 0.00% | 40.85 | 2021-02-24 | |
PLAYWAY | 584.00 | 599.00 | 583.00 | 590.00 | +2.08% | 1,309.37 | 2021-02-24 | |
PLATYNINW | 6.05 | 6.45 | 6.00 | 6.35 | +4.10% | 57.62 | 2021-02-24 | |
PLASTBOX | 2.04 | 2.07 | 2.04 | 2.07 | +1.97% | 16.33 | 2021-02-24 | |
PKPCARGO | 16.50 | 17.28 | 16.30 | 17.20 | +4.24% | 4,590.66 | 2021-02-24 | |
PKOSO | 109.42 | 109.42 | 109.40 | 109.40 | 0.00% | 43.76 | 2021-02-24 | |
PKOGS | 90.34 | 91.70 | 90.31 | 91.70 | 0.00% | 31.71 | 2021-02-24 | |
PKOGD | 110.12 | 110.12 | 110.12 | 110.12 | +0.01% | 11.01 | 2021-02-24 | |
PKOBP | 29.71 | 30.39 | 29.55 | 29.76 | +0.51% | 76,342.06 | 2021-02-24 | |
PKOASZEWZ | 96.70 | 96.70 | 96.70 | 96.70 | +0.03% | 4.93 | 2021-02-24 | |
PKNORLEN | 60.02 | 60.34 | 59.24 | 59.96 | +0.40% | 88,289.85 | 2021-02-24 | |
PHN | 13.00 | 13.50 | 12.95 | 13.50 | +2.66% | 27.39 | 2021-02-24 | |
PGSSOFT | 12.85 | 12.90 | 12.80 | 12.80 | 0.00% | 26.82 | 2021-02-24 | |
PGODLEW | 1.44 | 1.45 | 1.44 | 1.44 | -0.35% | 94.04 | 2021-02-24 | |
PGNIG | 5.76 | 5.79 | 5.67 | 5.74 | +0.49% | 23,154.21 | 2021-02-24 | |
PGE | 6.42 | 6.59 | 6.36 | 6.50 | +2.20% | 15,467.89 | 2021-02-24 | |
PEPEES | 1.48 | 1.48 | 1.47 | 1.48 | +0.68% | 1.83 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 63.60 | 63.80 | 62.80 | 63.20 | +0.32% | 168.88 | 2021-02-24 | |
PEMANAGER | 17.65 | 18.00 | 17.50 | 17.50 | -0.85% | 49.83 | 2021-02-24 | |
PEKAO | 65.24 | 65.98 | 65.00 | 65.60 | +0.18% | 39,056.36 | 2021-02-24 | |
PEKABEX | 21.00 | 21.70 | 20.80 | 21.00 | 0.00% | 298.08 | 2021-02-24 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2021-02-24 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-02-24 | |
PCCROKITA | 64.80 | 67.00 | 64.40 | 67.00 | +3.72% | 182.22 | 2021-02-24 | |
PCCEXOL | 3.29 | 3.29 | 3.22 | 3.29 | 0.00% | 279.42 | 2021-02-24 | |
PBSFINANSE | 0.48 | 0.50 | 0.48 | 0.50 | +4.17% | 0.11 | 2021-02-24 | |
PBKM | 82.40 | 83.00 | 81.20 | 82.20 | +0.49% | 254.07 | 2021-02-24 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 80.37 | 2021-02-24 | |
PATENTUS | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2021-02-24 | |
PANOVA | 14.95 | 14.95 | 14.50 | 14.50 | +0.69% | 1.90 | 2021-02-24 | |
PAMAPOL | 2.22 | 2.24 | 2.22 | 2.24 | 0.00% | 11.08 | 2021-02-24 | |
OVOSTAR | 87.00 | 87.00 | 80.00 | 87.00 | +2.96% | 1.78 | 2021-02-24 | |
OTMUCHOW | 2.64 | 2.64 | 2.44 | 2.54 | -1.55% | 24.11 | 2021-02-24 | |
OTLOG | 5.25 | 5.75 | 5.05 | 5.45 | +3.81% | 62.22 | 2021-02-24 | |
ORZBIALY | 16.25 | 16.55 | 16.20 | 16.20 | +0.93% | 13.44 | 2021-02-24 | |
ORCOGROUP | 1.51 | 1.51 | 1.44 | 1.44 | -0.69% | 5.02 | 2021-02-24 | |
ORANGEPL | 5.85 | 5.96 | 5.79 | 5.92 | +1.11% | 18,868.72 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPTEAM | 15.60 | 15.60 | 15.40 | 15.40 | 0.00% | 3.92 | 2021-02-24 | |
OPONEO.PL | 40.70 | 41.00 | 39.10 | 40.60 | -2.40% | 386.40 | 2021-02-24 | |
OPERA3GR | 252.10 | 252.10 | 252.10 | 252.10 | 0.00% | 0.00 | 2021-02-24 | |
OPENFIN | 0.76 | 0.79 | 0.76 | 0.76 | -1.55% | 8.57 | 2021-02-24 | |
OEX | 19.40 | 19.40 | 19.20 | 19.20 | +0.52% | 11.65 | 2021-02-24 | |
ODLEWNIE | 5.36 | 5.36 | 5.36 | 5.36 | +1.90% | 1.74 | 2021-02-24 | |
NTTSYSTEM | 5.30 | 5.30 | 5.16 | 5.28 | -0.38% | 6.84 | 2021-02-24 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-02-24 | |
NOVITA | 150.00 | 154.00 | 150.00 | 154.00 | +4.05% | 2.59 | 2021-02-24 | |
NEWAG | 26.40 | 26.40 | 25.80 | 26.40 | 0.00% | 184.87 | 2021-02-24 | |
NETIA | 5.30 | 5.32 | 5.16 | 5.20 | -4.06% | 600.90 | 2021-02-24 | |
MWTRADE | 2.30 | 2.50 | 2.30 | 2.34 | +1.74% | 47.65 | 2021-02-24 | |
MUZA | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2021-02-24 | |
MOSTALZAB | 1.47 | 1.50 | 1.43 | 1.43 | +1.42% | 212.29 | 2021-02-24 | |
MOSTALWAR | 7.30 | 7.86 | 7.30 | 7.50 | 0.00% | 81.19 | 2021-02-24 | |
MOSTALPLC | 11.20 | 11.80 | 11.10 | 11.30 | +2.73% | 92.90 | 2021-02-24 | |
MONNARI | 1.91 | 1.95 | 1.86 | 1.94 | +0.26% | 179.65 | 2021-02-24 | |
MOJ | 1.37 | 1.37 | 1.33 | 1.37 | 0.00% | 37.21 | 2021-02-24 | |
MOBRUK | 390.00 | 390.00 | 366.00 | 382.00 | -1.55% | 3,518.67 | 2021-02-24 | |
MLPGROUP | 81.50 | 81.50 | 81.50 | 81.50 | 0.00% | 1.39 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MIRBUD | 4.12 | 4.24 | 4.10 | 4.16 | +1.22% | 428.13 | 2021-02-24 | |
MIRACULUM | 1.39 | 1.42 | 1.36 | 1.42 | +2.16% | 6.10 | 2021-02-24 | |
MILLENNIUM | 4.13 | 4.17 | 4.05 | 4.09 | +0.15% | 7,078.97 | 2021-02-24 | |
MILKILAND | 0.91 | 0.99 | 0.89 | 0.97 | +0.62% | 34.55 | 2021-02-24 | |
MFO | 30.00 | 32.00 | 30.00 | 31.60 | +4.64% | 49.11 | 2021-02-24 | |
MEXPOLSKA | 1.90 | 1.90 | 1.87 | 1.90 | 0.00% | 4.92 | 2021-02-24 | |
MERCOR | 17.25 | 17.25 | 17.00 | 17.10 | +0.59% | 17.24 | 2021-02-24 | |
MERCATOR | 340.00 | 364.00 | 339.00 | 360.00 | +6.19% | 54,155.58 | 2021-02-24 | |
MENNICA | 19.40 | 19.70 | 19.20 | 19.20 | -0.52% | 39.65 | 2021-02-24 | |
MEGARON | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 2021-02-24 | |
MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | 0.00% | 0.00 | 2021-02-24 | |
MEDICALG | 24.45 | 25.10 | 24.20 | 25.10 | +2.45% | 182.91 | 2021-02-24 | |
MEDIACAP | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.06 | 2021-02-24 | |
MDIENERGIA | 3.78 | 3.78 | 3.58 | 3.70 | -0.54% | 48.45 | 2021-02-24 | |
MCI | 16.60 | 16.60 | 16.45 | 16.60 | +1.22% | 66.21 | 2021-02-24 | |
MBWS | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.01 | 2021-02-24 | |
MBANK | 214.20 | 226.20 | 214.20 | 223.60 | +3.23% | 17,648.18 | 2021-02-24 | |
MASTERPHA | 4.19 | 4.19 | 4.15 | 4.15 | +2.22% | 4.39 | 2021-02-24 | |
MARVIPOL | 0.76 | 0.77 | 0.74 | 0.76 | -0.79% | 77.19 | 2021-02-24 | |
MANGATA | 65.50 | 67.00 | 65.00 | 67.00 | +2.29% | 5.87 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MAKARONPL | 5.95 | 6.00 | 5.95 | 5.95 | 0.00% | 14.40 | 2021-02-24 | |
MABION | 25.50 | 27.35 | 25.50 | 26.80 | +6.35% | 2,412.00 | 2021-02-24 | |
LUBAWA | 1.40 | 1.43 | 1.39 | 1.43 | +1.79% | 273.61 | 2021-02-24 | |
LSISOFT | 16.55 | 16.60 | 16.30 | 16.55 | -1.49% | 35.69 | 2021-02-24 | |
LPP | 8,020.00 | 8,100.00 | 7,880.00 | 7,915.00 | -0.13% | 18,352.65 | 2021-02-24 | |
LOTOS | 41.49 | 43.15 | 41.30 | 43.10 | +3.88% | 54,252.65 | 2021-02-24 | |
LOKUM | 16.30 | 16.90 | 16.30 | 16.90 | -1.46% | 44.87 | 2021-02-24 | |
LMESFIZ | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | 0.00% | 0.00 | 2021-02-24 | |
LMDSFIZ | 1,290.11 | 1,290.11 | 1,290.11 | 1,290.11 | 0.00% | 0.00 | 2021-02-24 | |
LMCSFIZ | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 0.00% | 0.00 | 2021-02-24 | |
LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.00% | 0.00 | 2021-02-24 | |
LMASFIZ | 1,295.70 | 1,379.90 | 1,295.70 | 1,379.90 | -0.42% | 5.35 | 2021-02-24 | |
LIVECHAT | 118.00 | 122.40 | 116.60 | 120.20 | +0.84% | 3,724.24 | 2021-02-24 | |
LIBET | 2.49 | 2.49 | 2.34 | 2.40 | -0.41% | 75.20 | 2021-02-24 | |
LENTEX | 11.20 | 11.30 | 11.20 | 11.25 | 0.00% | 77.10 | 2021-02-24 | |
LENA | 4.85 | 4.96 | 4.85 | 4.96 | +3.12% | 44.59 | 2021-02-24 | |
LCCORP | 2.62 | 2.62 | 2.50 | 2.51 | +2.03% | 297.95 | 2021-02-24 | |
LARQ | 2.23 | 2.23 | 2.14 | 2.14 | -3.60% | 5.13 | 2021-02-24 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-02-24 | |
LABOPRINT | 14.75 | 14.75 | 14.30 | 14.30 | +3.62% | 0.19 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KSGAGRO | 4.34 | 4.34 | 4.16 | 4.28 | -0.47% | 74.60 | 2021-02-24 | |
KRVITAMIN | 23.50 | 23.80 | 22.50 | 23.40 | -1.68% | 197.82 | 2021-02-24 | |
KRUSZWICA | 66.00 | 66.20 | 66.00 | 66.00 | -0.30% | 15.05 | 2021-02-24 | |
KRUK | 176.90 | 178.00 | 173.90 | 177.90 | +1.43% | 4,037.48 | 2021-02-24 | |
KRKA | 420.00 | 450.00 | 420.00 | 420.00 | +0.24% | 105.04 | 2021-02-24 | |
KREDYTIN | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 2021-02-24 | |
KREC | 12.80 | 12.80 | 12.30 | 12.30 | -0.81% | 52.54 | 2021-02-24 | |
KRAKCHEM | 0.46 | 0.50 | 0.46 | 0.50 | +4.17% | 1.01 | 2021-02-24 | |
KPPD | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | 0.03 | 2021-02-24 | |
KOPEX | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | 0.02 | 2021-02-24 | |
KOMPUTRON | 2.75 | 2.75 | 2.74 | 2.74 | 0.00% | 4.78 | 2021-02-24 | |
KOMPAP | 18.00 | 19.10 | 18.00 | 18.70 | +3.89% | 75.81 | 2021-02-24 | |
KOGENERA | 41.80 | 41.80 | 40.60 | 41.00 | -0.49% | 189.84 | 2021-02-24 | |
KINOPOL | 11.40 | 12.20 | 11.40 | 12.00 | +5.26% | 65.54 | 2021-02-24 | |
KGL | 17.80 | 17.80 | 16.50 | 17.25 | -3.09% | 33.65 | 2021-02-24 | |
KGHM | 201.00 | 206.80 | 199.20 | 203.40 | +0.89% | 121,164.72 | 2021-02-24 | |
KETY | 500.00 | 507.00 | 496.50 | 502.00 | +0.40% | 785.80 | 2021-02-24 | |
KERNEL | 54.00 | 56.20 | 54.00 | 55.80 | +3.52% | 2,151.33 | 2021-02-24 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-02-24 | |
KCI | 0.96 | 0.97 | 0.95 | 0.95 | -0.62% | 15.44 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KBDOM | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.03 | 2021-02-24 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-24 | |
K2INTERNT | 27.80 | 27.80 | 26.00 | 26.60 | +3.91% | 18.48 | 2021-02-24 | |
JWWINVEST | 2.70 | 2.75 | 2.70 | 2.75 | +4.96% | 0.27 | 2021-02-24 | |
JWCONSTR | 3.28 | 3.29 | 3.18 | 3.29 | +0.30% | 2.48 | 2021-02-24 | |
JSW | 36.69 | 37.80 | 36.06 | 36.97 | +0.03% | 31,989.13 | 2021-02-24 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2021-02-24 | |
IZOSTAL | 2.99 | 3.09 | 2.99 | 3.06 | -0.97% | 105.45 | 2021-02-24 | |
IZOLACJA | 3.09 | 3.09 | 3.00 | 3.00 | -2.91% | 2.12 | 2021-02-24 | |
IZOBLOK | 40.60 | 40.90 | 40.50 | 40.90 | +0.74% | 43.25 | 2021-02-24 | |
IQP | 0.65 | 0.69 | 0.65 | 0.69 | 0.00% | 46.01 | 2021-02-24 | |
IPOPEMA | 5.45 | 5.60 | 5.45 | 5.50 | 0.00% | 102.81 | 2021-02-24 | |
INVPEFIZ | 1,004.90 | 1,020.00 | 1,004.90 | 1,020.00 | +3.66% | 15.11 | 2021-02-24 | |
INVISTA | 0.53 | 0.53 | 0.52 | 0.52 | -7.14% | 1.07 | 2021-02-24 | |
INVGLDFIZ | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.00% | 0.00 | 2021-02-24 | |
INVFIZ | 942.70 | 942.70 | 942.70 | 942.70 | -0.88% | 1.89 | 2021-02-24 | |
INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | 0.00% | 0.00 | 2021-02-24 | |
INTROL | 4.90 | 5.00 | 4.88 | 4.90 | 0.00% | 23.02 | 2021-02-24 | |
INTERSPPL | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 0.50 | 2021-02-24 | |
INTERFERI | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERCARS | 275.00 | 280.00 | 268.00 | 275.00 | 0.00% | 937.25 | 2021-02-24 | |
INTERBUD | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 0.00 | 2021-02-24 | |
INTERAOLT | 19.80 | 19.80 | 19.50 | 19.65 | +0.51% | 257.92 | 2021-02-24 | |
INSTALKRK | 25.80 | 26.00 | 24.90 | 25.10 | -1.57% | 32.28 | 2021-02-24 | |
INPRO | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.01 | 2021-02-24 | |
INGBSK | 176.00 | 182.00 | 176.00 | 181.60 | +4.97% | 8,316.88 | 2021-02-24 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-02-24 | |
INC | 7.14 | 7.14 | 7.04 | 7.14 | +0.56% | 129.25 | 2021-02-24 | |
IMS | 2.71 | 2.77 | 2.65 | 2.77 | -0.36% | 21.66 | 2021-02-24 | |
IMPERA | 4.18 | 4.18 | 3.92 | 4.10 | 0.00% | 61.26 | 2021-02-24 | |
IMPEL | 12.95 | 13.00 | 12.95 | 13.00 | +0.39% | 108.77 | 2021-02-24 | |
IMMOBILE | 2.70 | 2.83 | 2.64 | 2.70 | 0.00% | 12.09 | 2021-02-24 | |
IMCOMPANY | 21.00 | 21.00 | 20.50 | 21.00 | 0.00% | 104.49 | 2021-02-24 | |
IDMSA | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 0.37 | 2021-02-24 | |
IALBGR | 0.53 | 0.54 | 0.50 | 0.54 | +2.86% | 58.01 | 2021-02-24 | |
I2DEV | 11.00 | 11.00 | 11.00 | 11.00 | +1.85% | 0.02 | 2021-02-24 | |
HYDROTOR | 31.00 | 31.00 | 30.20 | 30.20 | -2.58% | 38.86 | 2021-02-24 | |
HUBSTYLE | 1.00 | 1.01 | 0.99 | 0.99 | 0.00% | 2.50 | 2021-02-24 | |
HERKULES | 1.87 | 1.93 | 1.73 | 1.82 | -2.41% | 83.87 | 2021-02-24 | |
HELIO | 13.40 | 13.40 | 13.40 | 13.40 | +3.08% | 0.03 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HARPER | 15.30 | 16.00 | 14.80 | 15.30 | 0.00% | 940.96 | 2021-02-24 | |
HANDLOWY | 38.80 | 39.65 | 38.35 | 39.10 | +1.30% | 930.15 | 2021-02-24 | |
GTC | 6.66 | 6.74 | 6.60 | 6.66 | 0.00% | 59.84 | 2021-02-24 | |
GRUPAAZOTY | 29.75 | 30.85 | 29.50 | 30.85 | +3.18% | 3,188.88 | 2021-02-24 | |
GRODNO | 12.90 | 13.40 | 12.80 | 13.40 | +3.08% | 272.26 | 2021-02-24 | |
GROCLIN | 1.92 | 2.32 | 1.92 | 2.30 | +17.35% | 1,001.62 | 2021-02-24 | |
GRAVITON | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 2021-02-24 | |
GPW | 44.45 | 44.90 | 44.15 | 44.60 | +1.02% | 2,030.31 | 2021-02-24 | |
GOBARTO | 5.35 | 5.55 | 5.35 | 5.55 | +3.74% | 3.27 | 2021-02-24 | |
GLCOSMED | 5.10 | 5.20 | 5.05 | 5.10 | 0.00% | 111.20 | 2021-02-24 | |
GETINOBLE | 0.18 | 0.18 | 0.17 | 0.18 | -1.77% | 194.82 | 2021-02-24 | |
GETIN | 0.72 | 0.72 | 0.71 | 0.71 | -1.39% | 313.37 | 2021-02-24 | |
FORTE | 46.00 | 46.80 | 45.30 | 45.95 | +0.11% | 42.45 | 2021-02-24 | |
FMG | 46.00 | 46.00 | 46.00 | 46.00 | -6.12% | 3.22 | 2021-02-24 | |
FERRUM | 3.74 | 3.90 | 3.74 | 3.90 | 0.00% | 2.78 | 2021-02-24 | |
FERRO | 25.90 | 25.90 | 25.20 | 25.80 | -0.39% | 77.30 | 2021-02-24 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-02-24 | |
FEERUM | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 0.06 | 2021-02-24 | |
FASTFIN | 1.54 | 1.54 | 1.53 | 1.53 | 0.00% | 0.49 | 2021-02-24 | |
FASING | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 17.25 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FAMUR | 2.60 | 2.65 | 2.54 | 2.61 | +0.38% | 2,044.45 | 2021-02-24 | |
EVEREST | 17.70 | 17.90 | 17.30 | 17.90 | 0.00% | 12.57 | 2021-02-24 | |
EUROTEL | 34.70 | 36.30 | 34.00 | 36.20 | +3.13% | 126.15 | 2021-02-24 | |
EUROHOLD | 4.56 | 4.56 | 4.56 | 4.56 | 0.00% | 0.00 | 2021-02-24 | |
EUROCASH | 13.20 | 13.39 | 13.06 | 13.15 | -0.68% | 5,395.56 | 2021-02-24 | |
EUCO | 4.84 | 4.84 | 4.64 | 4.79 | +0.21% | 31.22 | 2021-02-24 | |
ESOTIQ | 19.35 | 19.60 | 19.05 | 19.50 | +1.56% | 11.11 | 2021-02-24 | |
ERG | 46.00 | 46.00 | 43.60 | 46.00 | 0.00% | 7.37 | 2021-02-24 | |
ERBUD | 33.80 | 35.20 | 33.60 | 33.70 | -4.26% | 183.10 | 2021-02-24 | |
ENTER | 37.00 | 37.00 | 35.70 | 36.90 | +1.10% | 92.18 | 2021-02-24 | |
ENERGOINS | 1.66 | 1.71 | 1.62 | 1.68 | -1.18% | 52.11 | 2021-02-24 | |
ENERGA | 7.74 | 7.74 | 7.70 | 7.74 | +0.26% | 63.42 | 2021-02-24 | |
ENELMED | 15.70 | 15.70 | 15.60 | 15.60 | 0.00% | 3.36 | 2021-02-24 | |
ENEA | 6.68 | 6.84 | 6.64 | 6.72 | +0.98% | 2,388.71 | 2021-02-24 | |
ENAP | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.00 | 2021-02-24 | |
EMCINSMED | 14.00 | 14.50 | 14.00 | 14.50 | +4.32% | 8.12 | 2021-02-24 | |
ELZAB | 5.60 | 5.60 | 5.40 | 5.55 | +0.91% | 0.14 | 2021-02-24 | |
ELKOP | 0.55 | 0.69 | 0.55 | 0.65 | +21.27% | 1,896.87 | 2021-02-24 | |
ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-02-24 | |
ELEKTROTI | 7.28 | 7.28 | 7.08 | 7.08 | -3.01% | 112.49 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELBUDOWA | 1.81 | 2.25 | 1.77 | 2.25 | +32.65% | 1,274.12 | 2021-02-24 | |
EKOEXPORT | 3.68 | 3.71 | 3.60 | 3.60 | -1.37% | 260.91 | 2021-02-24 | |
EFEKT | 8.55 | 8.55 | 7.70 | 7.85 | -8.19% | 35.36 | 2021-02-24 | |
EDINVEST | 4.40 | 4.40 | 4.36 | 4.36 | -1.80% | 18.39 | 2021-02-24 | |
ECHO | 4.38 | 4.49 | 4.34 | 4.43 | +1.14% | 158.31 | 2021-02-24 | |
DROZAPOL | 2.13 | 2.13 | 2.13 | 2.13 | -3.62% | 14.11 | 2021-02-24 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-02-24 | |
DOMDEV | 119.00 | 122.00 | 119.00 | 121.00 | +1.68% | 221.46 | 2021-02-24 | |
DINOPL | 240.60 | 250.00 | 238.20 | 247.40 | +2.66% | 46,406.12 | 2021-02-24 | |
DGA | 6.38 | 6.38 | 6.38 | 6.38 | +4.25% | 0.15 | 2021-02-24 | |
DELKO | 18.00 | 18.40 | 17.90 | 18.40 | +1.66% | 77.16 | 2021-02-24 | |
DEKPOL | 33.60 | 34.40 | 33.60 | 34.40 | +2.38% | 27.79 | 2021-02-24 | |
DECORA | 31.40 | 31.60 | 31.30 | 31.40 | -0.63% | 53.42 | 2021-02-24 | |
DEBICA | 82.80 | 82.80 | 82.20 | 82.60 | +0.24% | 13.54 | 2021-02-24 | |
CZTOREBKA | 0.61 | 0.63 | 0.61 | 0.63 | 0.00% | 9.78 | 2021-02-24 | |
CYFRPLSAT | 27.52 | 27.74 | 27.26 | 27.40 | -0.29% | 25,405.66 | 2021-02-24 | |
CPGROUP | 7.40 | 7.40 | 6.84 | 6.84 | -4.74% | 19.66 | 2021-02-24 | |
CORMAY | 1.35 | 1.48 | 1.35 | 1.38 | +0.73% | 893.60 | 2021-02-24 | |
COMPERIA | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.34 | 2021-02-24 | |
COMP | 60.60 | 61.00 | 58.20 | 60.60 | 0.00% | 170.89 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMARCH | 193.50 | 193.50 | 191.00 | 193.00 | +0.78% | 106.83 | 2021-02-24 | |
COGNOR | 2.41 | 2.47 | 2.38 | 2.45 | +2.08% | 405.49 | 2021-02-24 | |
COALENERG | 0.91 | 0.91 | 0.88 | 0.91 | +3.41% | 17.03 | 2021-02-24 | |
CNT | 16.10 | 16.50 | 16.10 | 16.40 | -0.61% | 2.71 | 2021-02-24 | |
CLNPHARMA | 50.90 | 54.20 | 46.45 | 48.20 | -1.43% | 20,966.41 | 2021-02-24 | |
CITYSERV | 8.70 | 8.70 | 8.70 | 8.70 | +4.69% | 0.17 | 2021-02-24 | |
CIGAMES | 1.30 | 1.33 | 1.29 | 1.33 | +2.00% | 460.20 | 2021-02-24 | |
CIECH | 33.65 | 34.65 | 33.65 | 34.10 | +2.10% | 1,965.45 | 2021-02-24 | |
CFI | 0.30 | 0.31 | 0.29 | 0.30 | +1.33% | 48.30 | 2021-02-24 | |
CEZ | 90.50 | 90.80 | 90.50 | 90.80 | -0.98% | 2.81 | 2021-02-24 | |
CELTIC | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 2021-02-24 | |
CDRL | 16.90 | 16.90 | 16.60 | 16.70 | -0.60% | 11.18 | 2021-02-24 | |
CDPROJEKT | 258.20 | 262.30 | 256.00 | 258.20 | +0.19% | 88,575.45 | 2021-02-24 | |
CCENERGY | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 2.47 | 2021-02-24 | |
CCC | 95.92 | 99.50 | 95.02 | 97.00 | +1.23% | 17,692.97 | 2021-02-24 | |
CAPITAL | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.14 | 2021-02-24 | |
BZWBK | 205.80 | 215.80 | 205.00 | 212.00 | +3.52% | 25,483.15 | 2021-02-24 | |
BUMECH | 3.45 | 3.47 | 3.30 | 3.43 | -1.15% | 46.46 | 2021-02-24 | |
BUDIMEX | 318.50 | 323.50 | 311.00 | 319.00 | +1.27% | 6,884.92 | 2021-02-24 | |
BRIJU | 0.34 | 0.40 | 0.34 | 0.40 | +21.21% | 22.29 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BRASTER | 1.92 | 2.17 | 1.91 | 2.04 | +2.78% | 3,723.75 | 2021-02-24 | |
BPHFIZMLI | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2021-02-24 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-02-24 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-02-24 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-02-24 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2021-02-24 | |
BOWIM | 3.60 | 3.70 | 3.60 | 3.70 | 0.00% | 14.64 | 2021-02-24 | |
BOS | 7.76 | 8.10 | 7.70 | 8.06 | +3.87% | 372.85 | 2021-02-24 | |
BORYSZEW | 3.06 | 3.23 | 3.02 | 3.14 | +3.63% | 1,801.26 | 2021-02-24 | |
BOGDANKA | 23.20 | 24.30 | 22.75 | 24.05 | +3.22% | 1,258.31 | 2021-02-24 | |
BMPAG | 0.65 | 0.74 | 0.65 | 0.74 | +29.82% | 82.33 | 2021-02-24 | |
BIOTON | 4.86 | 5.34 | 4.85 | 5.30 | +9.28% | 3,687.10 | 2021-02-24 | |
BIOMEDLUB | 8.60 | 8.86 | 8.60 | 8.70 | +1.16% | 1,938.08 | 2021-02-24 | |
BIK | 16.90 | 16.90 | 15.55 | 16.20 | -1.82% | 219.10 | 2021-02-24 | |
BGZBNPP | 72.40 | 73.20 | 72.40 | 73.20 | +1.39% | 34.96 | 2021-02-24 | |
BETACOM | 10.00 | 10.00 | 9.46 | 9.46 | -0.21% | 0.44 | 2021-02-24 | |
BEST | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2021-02-24 | |
BERLING | 4.54 | 4.54 | 4.54 | 4.54 | 0.00% | 2.49 | 2021-02-24 | |
BENEFIT | 841.00 | 841.00 | 823.00 | 828.00 | -1.31% | 254.71 | 2021-02-24 | |
BEDZIN | 9.40 | 9.60 | 9.40 | 9.60 | 0.00% | 6.50 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 4.33 | 4.50 | 4.30 | 4.50 | -0.88% | 19.05 | 2021-02-24 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-02-24 | |
AUTOPARTN | 8.54 | 8.62 | 8.50 | 8.50 | -0.93% | 113.02 | 2021-02-24 | |
ATREM | 2.87 | 2.87 | 2.71 | 2.77 | -3.82% | 23.12 | 2021-02-24 | |
ATMGRUPA | 4.03 | 4.18 | 4.03 | 4.12 | +1.48% | 15.78 | 2021-02-24 | |
ATLASEST | 2.23 | 2.25 | 2.23 | 2.25 | +0.90% | 8.25 | 2021-02-24 | |
ATLANTAPL | 9.60 | 9.60 | 9.50 | 9.60 | -2.04% | 52.21 | 2021-02-24 | |
ATENDE | 4.54 | 4.54 | 4.46 | 4.50 | -0.44% | 148.57 | 2021-02-24 | |
ATAL | 39.90 | 39.90 | 39.30 | 39.90 | +0.25% | 44.18 | 2021-02-24 | |
ASTARTA | 44.00 | 44.80 | 43.00 | 43.40 | -1.36% | 310.97 | 2021-02-24 | |
ASSECOSEE | 39.20 | 39.70 | 38.80 | 39.00 | 0.00% | 357.65 | 2021-02-24 | |
ASSECOPOL | 65.10 | 66.40 | 65.00 | 66.20 | +1.22% | 4,743.35 | 2021-02-24 | |
ASSECOBS | 38.80 | 39.00 | 38.00 | 39.00 | +1.04% | 74.89 | 2021-02-24 | |
ASMGROUP | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 5.20 | 2021-02-24 | |
ASBIS | 9.45 | 9.74 | 9.42 | 9.74 | +3.40% | 882.07 | 2021-02-24 | |
ARTIFEX | 12.00 | 12.75 | 11.60 | 12.50 | +4.17% | 105.88 | 2021-02-24 | |
ARTERIA | 5.50 | 5.65 | 5.50 | 5.65 | +0.89% | 6.05 | 2021-02-24 | |
ARCTIC | 6.66 | 6.70 | 6.48 | 6.48 | -1.52% | 129.29 | 2021-02-24 | |
ARCHICOM | 22.80 | 23.80 | 22.80 | 23.80 | +2.15% | 437.99 | 2021-02-24 | |
APSENERGY | 4.44 | 4.44 | 4.23 | 4.28 | -3.60% | 58.36 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 11.00 | 11.00 | 10.60 | 11.00 | -0.90% | 2.15 | 2021-02-24 | |
APATOR | 25.10 | 25.70 | 25.10 | 25.40 | +1.60% | 250.88 | 2021-02-24 | |
AMPLI | 0.70 | 0.71 | 0.70 | 0.71 | +1.43% | 1.11 | 2021-02-24 | |
AMICA | 145.20 | 145.80 | 142.80 | 144.80 | -0.55% | 416.59 | 2021-02-24 | |
AMBRA | 19.40 | 19.80 | 19.40 | 19.80 | +1.02% | 55.01 | 2021-02-24 | |
ALUMETAL | 51.00 | 53.00 | 51.00 | 52.40 | +2.34% | 173.29 | 2021-02-24 | |
ALTUSTFI | 1.55 | 1.55 | 1.49 | 1.50 | -3.23% | 121.10 | 2021-02-24 | |
ALTA | 1.30 | 1.31 | 1.30 | 1.31 | 0.00% | 12.06 | 2021-02-24 | |
ALIOR | 19.38 | 19.79 | 19.24 | 19.59 | +1.11% | 8,061.21 | 2021-02-24 | |
AIRWAY | 1.62 | 1.62 | 1.58 | 1.60 | -1.23% | 177.67 | 2021-02-24 | |
AILLERON | 12.10 | 12.50 | 12.10 | 12.50 | +0.40% | 57.07 | 2021-02-24 | |
AGROWILL | 2.18 | 2.18 | 2.06 | 2.06 | -5.50% | 5.76 | 2021-02-24 | |
AGROTON | 7.20 | 7.30 | 7.20 | 7.28 | +1.11% | 62.44 | 2021-02-24 | |
AGORA | 6.46 | 6.46 | 6.40 | 6.44 | -0.31% | 42.05 | 2021-02-24 | |
ADIUVO | 5.76 | 5.78 | 5.74 | 5.78 | 0.00% | 34.08 | 2021-02-24 | |
ACTION | 7.66 | 7.78 | 7.50 | 7.70 | +0.52% | 231.60 | 2021-02-24 | |
ACAUTOGAZ | 37.30 | 37.30 | 36.50 | 37.30 | +0.81% | 85.02 | 2021-02-24 | |
ABPL | 33.50 | 34.30 | 33.50 | 34.30 | +2.69% | 358.98 | 2021-02-24 | |
4FUNMEDIA | 7.14 | 7.14 | 7.00 | 7.00 | -1.96% | 9.72 | 2021-02-24 | |
11BIT | 568.00 | 573.00 | 562.00 | 570.00 | +0.35% | 2,815.57 | 2021-02-24 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
08OCTAVA | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 3.19 | 2021-02-24 | |
06MAGNA | 2.36 | 2.36 | 2.26 | 2.36 | -0.84% | 175.92 | 2021-02-24 |