Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - AILLERON
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
AILLERON | 13.25 | 13.25 | 12.40 | 12.40 | -6.77% | 551,966.95 | 2021-05-06 | |
ZYWIEC | 482.00 | 482.00 | 481.00 | 481.00 | -0.21% | 118.57 | 2021-05-06 | |
ZUE | 4.65 | 4.79 | 4.61 | 4.73 | -1.87% | 69.77 | 2021-05-06 | |
ZREMB | 1.34 | 1.34 | 1.30 | 1.34 | 0.00% | 15.35 | 2021-05-06 | |
ZPUE | 208.00 | 208.00 | 197.50 | 202.00 | -2.88% | 228.61 | 2021-05-06 | |
ZEPAK | 10.20 | 10.40 | 10.15 | 10.40 | +2.46% | 76.05 | 2021-05-06 | |
ZASTAL | 3.75 | 3.75 | 3.55 | 3.55 | -3.27% | 142.69 | 2021-05-06 | |
ZAMET | 0.86 | 0.86 | 0.84 | 0.85 | -0.47% | 23.88 | 2021-05-06 | |
YOLO | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | 2.22 | 2021-05-06 | |
XTB | 17.70 | 17.79 | 17.01 | 17.01 | -2.69% | 6,520.57 | 2021-05-06 | |
WORKSERV | 1.45 | 1.45 | 1.44 | 1.44 | -0.28% | 471.81 | 2021-05-06 | |
WOJAS | 5.06 | 5.06 | 4.83 | 5.00 | -1.19% | 5.22 | 2021-05-06 | |
WITTCHEN | 12.80 | 12.85 | 12.55 | 12.65 | -1.17% | 70.78 | 2021-05-06 | |
WIRTUALNA | 100.20 | 101.80 | 99.20 | 100.80 | +1.61% | 1,449.62 | 2021-05-06 | |
WINVEST | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2021-05-06 | |
WIKANA | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.00 | 2021-05-06 | |
WIELTON | 11.16 | 11.30 | 10.82 | 11.00 | +0.92% | 952.99 | 2021-05-06 | |
WAWEL | 602.00 | 606.00 | 600.00 | 600.00 | 0.00% | 43.38 | 2021-05-06 | |
WASKO | 1.73 | 1.74 | 1.69 | 1.69 | -3.70% | 20.84 | 2021-05-06 | |
WARIMPEX | 5.20 | 5.22 | 5.20 | 5.22 | +3.57% | 1.56 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 44.70 | 44.80 | 44.50 | 44.80 | +0.22% | 128.55 | 2021-05-06 | |
VOTUM | 16.80 | 17.50 | 16.10 | 16.10 | -4.17% | 719.52 | 2021-05-06 | |
VIVID | 1.58 | 1.60 | 1.58 | 1.60 | +1.14% | 24.56 | 2021-05-06 | |
VISTULA | 3.41 | 3.43 | 3.40 | 3.43 | +0.59% | 504.48 | 2021-05-06 | |
VISTAL | 4.11 | 4.20 | 3.95 | 4.05 | -1.70% | 121.82 | 2021-05-06 | |
VINDEXUS | 5.60 | 5.82 | 5.60 | 5.82 | +4.30% | 88.55 | 2021-05-06 | |
VIGOSYS | 780.00 | 782.00 | 756.00 | 756.00 | -1.82% | 569.19 | 2021-05-06 | |
URSUS | 0.80 | 0.81 | 0.73 | 0.75 | -8.54% | 625.90 | 2021-05-06 | |
UNIMOT | 50.90 | 51.90 | 50.80 | 51.50 | +1.18% | 903.66 | 2021-05-06 | |
UNIMA | 3.32 | 3.34 | 3.32 | 3.34 | +1.21% | 0.63 | 2021-05-06 | |
UNICREDIT | 40.81 | 42.60 | 40.81 | 42.50 | +6.06% | 85.25 | 2021-05-06 | |
UNIBEP | 11.00 | 11.25 | 10.90 | 11.00 | 0.00% | 27.67 | 2021-05-06 | |
ULMA | 71.50 | 71.50 | 69.50 | 70.50 | +0.71% | 383.55 | 2021-05-06 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-05-06 | |
TRITON | 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | 0.00 | 2021-05-06 | |
TRIGONPP | 49.03 | 49.03 | 49.03 | 49.03 | +1.09% | 0.64 | 2021-05-06 | |
TRANSPOL | 3.13 | 3.13 | 3.07 | 3.10 | -0.96% | 128.10 | 2021-05-06 | |
TRAKCJA | 2.83 | 2.89 | 2.75 | 2.75 | -1.61% | 840.33 | 2021-05-06 | |
TOYA | 7.95 | 8.05 | 7.87 | 7.88 | -0.76% | 1,597.44 | 2021-05-06 | |
TORPOL | 13.68 | 13.96 | 13.50 | 13.66 | -0.15% | 1,721.83 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 31.60 | 33.60 | 30.70 | 31.30 | -0.95% | 2,887.85 | 2021-05-06 | |
TESGAS | 5.00 | 5.17 | 5.00 | 5.10 | +1.59% | 134.25 | 2021-05-06 | |
TERMOREX | 0.94 | 0.94 | 0.92 | 0.92 | -2.13% | 10.90 | 2021-05-06 | |
TAURONPE | 3.32 | 3.38 | 3.22 | 3.24 | -2.47% | 13,655.56 | 2021-05-06 | |
TATRY | 157.00 | 159.00 | 157.00 | 159.00 | 0.00% | 3.94 | 2021-05-06 | |
TARCZYNSKI | 54.00 | 59.00 | 49.00 | 52.00 | +6.12% | 179.70 | 2021-05-06 | |
TALEX | 17.40 | 18.00 | 17.30 | 17.60 | +1.15% | 30.79 | 2021-05-06 | |
TALANX | 159.60 | 159.60 | 159.60 | 159.60 | 0.00% | 0.00 | 2021-05-06 | |
SYNEKTIK | 29.90 | 29.90 | 29.00 | 29.80 | -0.33% | 137.99 | 2021-05-06 | |
SYGNITY | 10.70 | 10.90 | 10.60 | 10.60 | 0.00% | 76.29 | 2021-05-06 | |
SWISSMED | 9.24 | 9.60 | 9.10 | 9.10 | -4.21% | 46.63 | 2021-05-06 | |
SUWARY | 22.80 | 22.80 | 22.00 | 22.80 | +0.89% | 22.26 | 2021-05-06 | |
SUNEX | 6.11 | 6.34 | 5.84 | 6.00 | -4.15% | 339.09 | 2021-05-06 | |
STARHEDGE | 0.60 | 0.65 | 0.60 | 0.65 | -1.82% | 18.61 | 2021-05-06 | |
STAPORKOW | 4.02 | 4.14 | 3.80 | 3.94 | -4.83% | 157.55 | 2021-05-06 | |
STALPROFI | 12.15 | 13.85 | 11.90 | 12.95 | +8.82% | 2,471.28 | 2021-05-06 | |
STALPROD | 375.00 | 384.00 | 363.00 | 365.50 | -0.41% | 3,740.83 | 2021-05-06 | |
STALEXP | 3.54 | 3.57 | 3.49 | 3.52 | -0.85% | 1,078.87 | 2021-05-06 | |
SOPHARMA | 7.10 | 7.60 | 7.10 | 7.30 | -6.41% | 35.88 | 2021-05-06 | |
SONEL | 11.40 | 11.85 | 11.40 | 11.75 | +5.86% | 176.70 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOLAR | 5.10 | 5.20 | 4.86 | 5.00 | -1.96% | 88.32 | 2021-05-06 | |
SOHODEV | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.54 | 2021-05-06 | |
SNIEZKA | 90.20 | 90.20 | 88.40 | 89.00 | 0.00% | 310.43 | 2021-05-06 | |
SKYLINE | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 1.82 | 2021-05-06 | |
SKOTAN | 3.05 | 3.12 | 2.75 | 2.93 | -2.33% | 401.15 | 2021-05-06 | |
SKARBIEC | 40.50 | 40.90 | 39.00 | 39.70 | -2.46% | 210.13 | 2021-05-06 | |
SIMPLE | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2021-05-06 | |
SILVANO | 7.88 | 7.96 | 7.26 | 7.96 | +1.02% | 26.02 | 2021-05-06 | |
SFINKS | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2021-05-06 | |
SETANTA | 9.18 | 9.24 | 8.52 | 9.00 | -2.17% | 140.15 | 2021-05-06 | |
SELVITA | 50.30 | 50.60 | 49.15 | 49.25 | -1.50% | 297.91 | 2021-05-06 | |
SELENAFM | 22.20 | 22.30 | 21.60 | 21.60 | -2.70% | 141.91 | 2021-05-06 | |
SEKO | 10.70 | 11.30 | 10.70 | 11.30 | +4.63% | 16.43 | 2021-05-06 | |
SECOGROUP | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.84 | 2021-05-06 | |
SARE | 6.60 | 6.60 | 6.60 | 6.60 | +1.54% | 3.30 | 2021-05-06 | |
SANWIL | 3.07 | 3.08 | 2.86 | 2.96 | -4.06% | 276.49 | 2021-05-06 | |
SANTANDER | 14.60 | 14.86 | 14.60 | 14.69 | +0.63% | 93.89 | 2021-05-06 | |
SANOK | 22.30 | 22.60 | 22.00 | 22.10 | 0.00% | 227.53 | 2021-05-06 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-05-06 | |
RUBICON | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.00 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 27.10 | 27.30 | 26.90 | 27.20 | -0.37% | 157.62 | 2021-05-06 | |
RONSON | 1.85 | 1.85 | 1.82 | 1.83 | +0.27% | 11.79 | 2021-05-06 | |
REMAK | 27.60 | 27.60 | 25.80 | 25.80 | -5.15% | 255.18 | 2021-05-06 | |
RELPOL | 6.44 | 6.52 | 6.32 | 6.40 | -0.31% | 540.82 | 2021-05-06 | |
REINHOLD | 0.21 | 0.21 | 0.21 | 0.21 | +10.53% | 1.47 | 2021-05-06 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-05-06 | |
REDAN | 0.36 | 0.46 | 0.35 | 0.46 | +31.43% | 264.17 | 2021-05-06 | |
RAWLPLUG | 13.90 | 13.90 | 13.60 | 13.90 | 0.00% | 79.10 | 2021-05-06 | |
RANKPROGR | 2.41 | 2.64 | 2.37 | 2.43 | +0.83% | 1,193.38 | 2021-05-06 | |
RAINBOW | 33.00 | 33.00 | 31.20 | 31.30 | -3.69% | 299.82 | 2021-05-06 | |
RAFAMET | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 0.00 | 2021-05-06 | |
RAFAKO | 1.23 | 1.28 | 1.22 | 1.23 | +2.84% | 875.16 | 2021-05-06 | |
RADPOL | 2.92 | 2.92 | 2.92 | 2.92 | +1.39% | 0.01 | 2021-05-06 | |
QUERCUS | 5.20 | 5.26 | 5.20 | 5.20 | -0.38% | 762.03 | 2021-05-06 | |
QUANTUM | 48.00 | 48.00 | 41.00 | 41.00 | -17.34% | 30.40 | 2021-05-06 | |
QMULTIFIZ | 1,490.90 | 1,491.00 | 1,490.90 | 1,491.00 | +1.70% | 29.82 | 2021-05-06 | |
PZUAKORD | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 4.96 | 2021-05-06 | |
PZU | 32.80 | 33.68 | 32.69 | 33.15 | +1.44% | 79,721.65 | 2021-05-06 | |
PWRMEDIA | 9.20 | 9.80 | 9.20 | 9.58 | +4.13% | 16.23 | 2021-05-06 | |
PULAWY | 101.00 | 101.00 | 93.60 | 96.00 | -5.88% | 916.86 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROVIDENT | 6.90 | 6.90 | 6.60 | 6.90 | 0.00% | 136.26 | 2021-05-06 | |
PROTEKTOR | 3.79 | 3.84 | 3.72 | 3.79 | +1.47% | 30.60 | 2021-05-06 | |
PROJPRZEM | 19.20 | 19.20 | 19.20 | 19.20 | +1.05% | 2.92 | 2021-05-06 | |
PROCHEM | 24.60 | 24.60 | 23.60 | 23.60 | -5.60% | 52.05 | 2021-05-06 | |
PROCAD | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2021-05-06 | |
PRIMAMODA | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 1.44 | 2021-05-06 | |
PRAIRIE | 0.71 | 0.72 | 0.69 | 0.70 | -2.10% | 171.52 | 2021-05-06 | |
PRAGMAINK | 5.10 | 5.40 | 5.10 | 5.40 | +4.85% | 5.63 | 2021-05-06 | |
PRAGMAFA | 23.00 | 23.30 | 23.00 | 23.30 | -0.85% | 2.58 | 2021-05-06 | |
POZBUD | 3.20 | 3.20 | 3.10 | 3.12 | -1.89% | 545.10 | 2021-05-06 | |
POLWAX | 3.40 | 3.40 | 3.28 | 3.35 | -1.47% | 59.91 | 2021-05-06 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-05-06 | |
POLIMEXMS | 5.52 | 5.54 | 5.25 | 5.26 | -3.84% | 2,384.19 | 2021-05-06 | |
POLICE | 12.40 | 12.65 | 12.40 | 12.55 | +1.21% | 110.62 | 2021-05-06 | |
PMPG | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 2021-05-06 | |
PLAZACNTR | 1.48 | 1.48 | 1.38 | 1.41 | -4.78% | 28.96 | 2021-05-06 | |
PLAYWAY | 458.00 | 461.80 | 430.20 | 430.20 | -5.91% | 7,081.42 | 2021-05-06 | |
PLATYNINW | 4.14 | 4.28 | 3.96 | 3.96 | -3.41% | 17.20 | 2021-05-06 | |
PLASTBOX | 2.30 | 2.30 | 2.22 | 2.27 | -0.87% | 48.88 | 2021-05-06 | |
PKPCARGO | 19.32 | 20.25 | 19.30 | 20.00 | +3.09% | 6,145.20 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOSO | 110.28 | 110.28 | 110.28 | 110.28 | 0.00% | 0.00 | 2021-05-06 | |
PKOGS | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 2021-05-06 | |
PKOGD | 114.00 | 114.00 | 114.00 | 114.00 | 0.00% | 0.00 | 2021-05-06 | |
PKOBP | 34.70 | 35.62 | 34.53 | 34.64 | -0.06% | 62,527.45 | 2021-05-06 | |
PKOASZEWZ | 96.36 | 96.36 | 96.36 | 96.36 | 0.00% | 0.00 | 2021-05-06 | |
PKNORLEN | 69.30 | 71.00 | 68.42 | 68.90 | -0.23% | 145,385.75 | 2021-05-06 | |
PHN | 13.25 | 13.35 | 13.10 | 13.25 | 0.00% | 52.09 | 2021-05-06 | |
PGSSOFT | 13.60 | 13.60 | 13.60 | 13.60 | +0.37% | 75.11 | 2021-05-06 | |
PGNIG | 6.55 | 6.72 | 6.54 | 6.65 | +2.06% | 26,276.59 | 2021-05-06 | |
PGE | 10.10 | 10.32 | 10.00 | 10.10 | -0.35% | 25,262.05 | 2021-05-06 | |
PEPEES | 1.61 | 1.64 | 1.56 | 1.56 | -3.70% | 43.41 | 2021-05-06 | |
PEP | 84.00 | 84.60 | 78.00 | 79.10 | -3.54% | 280.57 | 2021-05-06 | |
PEMANAGER | 18.05 | 18.10 | 18.05 | 18.10 | +0.28% | 4.00 | 2021-05-06 | |
PEKAO | 83.18 | 84.72 | 81.64 | 81.90 | +1.24% | 67,346.83 | 2021-05-06 | |
PEKABEX | 23.70 | 23.80 | 23.00 | 23.60 | 0.00% | 1,057.44 | 2021-05-06 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-05-06 | |
PCCROKITA | 70.70 | 71.00 | 68.10 | 68.90 | -2.27% | 500.79 | 2021-05-06 | |
PCCEXOL | 3.10 | 3.13 | 2.98 | 3.03 | -0.98% | 140.02 | 2021-05-06 | |
PBSFINANSE | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2021-05-06 | |
PBKM | 79.40 | 79.60 | 79.40 | 79.60 | 0.00% | 19.94 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2021-05-06 | |
PATENTUS | 0.99 | 0.99 | 0.95 | 0.97 | -1.43% | 35.68 | 2021-05-06 | |
PANOVA | 14.65 | 14.95 | 14.65 | 14.90 | -0.33% | 9.38 | 2021-05-06 | |
PAMAPOL | 2.39 | 2.44 | 2.38 | 2.40 | 0.00% | 87.88 | 2021-05-06 | |
OVOSTAR | 80.00 | 80.00 | 76.00 | 76.00 | 0.00% | 0.31 | 2021-05-06 | |
OTMUCHOW | 3.10 | 3.58 | 3.02 | 3.28 | +11.56% | 716.93 | 2021-05-06 | |
OTLOG | 7.86 | 7.86 | 7.14 | 7.34 | -6.85% | 21.24 | 2021-05-06 | |
ORZBIALY | 18.45 | 18.45 | 18.00 | 18.00 | 0.00% | 96.63 | 2021-05-06 | |
ORCOGROUP | 2.70 | 2.70 | 2.43 | 2.43 | -9.67% | 90.59 | 2021-05-06 | |
ORANGEPL | 6.58 | 6.75 | 6.57 | 6.73 | +2.44% | 7,643.92 | 2021-05-06 | |
OPTEAM | 17.50 | 17.50 | 17.30 | 17.30 | 0.00% | 455.28 | 2021-05-06 | |
OPONEO.PL | 52.00 | 52.00 | 48.10 | 50.00 | -2.34% | 622.16 | 2021-05-06 | |
OPERA3GR | 255.10 | 255.10 | 255.10 | 255.10 | 0.00% | 0.00 | 2021-05-06 | |
OPENFIN | 0.75 | 0.77 | 0.74 | 0.77 | +0.52% | 7.72 | 2021-05-06 | |
OEX | 18.40 | 18.40 | 17.65 | 18.10 | -1.63% | 44.88 | 2021-05-06 | |
ODLEWNIE | 5.32 | 5.48 | 5.26 | 5.26 | 0.00% | 32.87 | 2021-05-06 | |
NTTSYSTEM | 6.28 | 6.30 | 5.96 | 6.06 | -3.81% | 176.67 | 2021-05-06 | |
NOVITA | 224.00 | 233.00 | 217.00 | 220.00 | +0.46% | 222.97 | 2021-05-06 | |
NEWAG | 26.30 | 26.50 | 25.70 | 25.70 | -1.91% | 346.30 | 2021-05-06 | |
NETIA | 5.76 | 5.86 | 5.76 | 5.86 | +0.69% | 1,645.58 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 3.28 | 3.38 | 3.24 | 3.24 | -6.09% | 17.69 | 2021-05-06 | |
MUZA | 3.74 | 3.90 | 3.74 | 3.90 | +4.28% | 48.14 | 2021-05-06 | |
MOSTALZAB | 1.47 | 1.57 | 1.47 | 1.52 | +3.04% | 594.54 | 2021-05-06 | |
MOSTALWAR | 7.00 | 7.00 | 6.92 | 6.92 | -1.14% | 24.81 | 2021-05-06 | |
MOSTALPLC | 13.00 | 13.00 | 11.80 | 11.80 | -9.23% | 161.40 | 2021-05-06 | |
MONNARI | 2.80 | 2.83 | 2.62 | 2.70 | 0.00% | 578.39 | 2021-05-06 | |
MOJ | 1.60 | 1.62 | 1.60 | 1.62 | -2.99% | 8.16 | 2021-05-06 | |
MOBRUK | 376.00 | 376.00 | 348.00 | 354.00 | -5.85% | 11,226.94 | 2021-05-06 | |
MLPGROUP | 77.00 | 77.00 | 75.00 | 75.00 | +0.81% | 26.16 | 2021-05-06 | |
MIRBUD | 5.00 | 5.05 | 4.91 | 4.96 | -0.60% | 731.06 | 2021-05-06 | |
MIRACULUM | 1.31 | 1.31 | 1.27 | 1.29 | -1.53% | 13.94 | 2021-05-06 | |
MILLENNIUM | 4.07 | 4.14 | 4.06 | 4.06 | +0.49% | 5,791.64 | 2021-05-06 | |
MILKILAND | 0.81 | 0.82 | 0.81 | 0.82 | 0.00% | 5.47 | 2021-05-06 | |
MFO | 43.60 | 45.00 | 42.30 | 42.50 | -1.62% | 655.42 | 2021-05-06 | |
MEXPOLSKA | 2.47 | 2.47 | 2.42 | 2.45 | -0.81% | 2.23 | 2021-05-06 | |
MERCOR | 19.00 | 19.00 | 18.60 | 18.60 | -2.11% | 106.06 | 2021-05-06 | |
MERCATOR | 224.00 | 233.70 | 215.50 | 220.00 | -2.65% | 27,104.98 | 2021-05-06 | |
MENNICA | 20.10 | 20.10 | 19.75 | 19.90 | -0.50% | 26.21 | 2021-05-06 | |
MEGARON | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.00 | 2021-05-06 | |
MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | 0.00% | 0.00 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDICALG | 29.40 | 29.40 | 27.25 | 28.60 | -2.39% | 188.02 | 2021-05-06 | |
MEDIACAP | 2.30 | 2.35 | 2.29 | 2.33 | +0.87% | 32.04 | 2021-05-06 | |
MDIENERGIA | 4.25 | 4.30 | 4.13 | 4.30 | +1.42% | 199.55 | 2021-05-06 | |
MCI | 18.50 | 18.50 | 18.30 | 18.50 | 0.00% | 50.16 | 2021-05-06 | |
MBWS | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | 0.01 | 2021-05-06 | |
MBANK | 241.20 | 254.60 | 241.00 | 246.00 | +2.07% | 24,088.61 | 2021-05-06 | |
MASTERPHA | 3.73 | 3.73 | 3.73 | 3.73 | -1.58% | 1.12 | 2021-05-06 | |
MARVIPOL | 0.58 | 0.60 | 0.56 | 0.58 | -0.68% | 306.55 | 2021-05-06 | |
MANGATA | 85.20 | 85.20 | 82.00 | 84.60 | -0.47% | 41.67 | 2021-05-06 | |
MAKARONPL | 7.10 | 7.16 | 6.90 | 7.10 | +0.57% | 12.51 | 2021-05-06 | |
MABION | 53.00 | 53.00 | 42.95 | 45.90 | -14.68% | 33,388.03 | 2021-05-06 | |
LUBAWA | 1.34 | 1.41 | 1.34 | 1.37 | +0.59% | 315.97 | 2021-05-06 | |
LSISOFT | 14.50 | 14.50 | 13.05 | 14.10 | -2.76% | 133.27 | 2021-05-06 | |
LPP | 10,490.00 | 10,760.00 | 10,370.00 | 10,640.00 | +1.33% | 21,051.04 | 2021-05-06 | |
LOTOS | 50.78 | 53.34 | 50.78 | 52.10 | +3.17% | 78,528.18 | 2021-05-06 | |
LOKUM | 21.20 | 21.60 | 20.80 | 21.00 | +1.94% | 43.89 | 2021-05-06 | |
LMESFIZ | 1,455.50 | 1,455.50 | 1,455.01 | 1,455.01 | +0.62% | 11.64 | 2021-05-06 | |
LMDSFIZ | 1,457.01 | 1,457.01 | 1,457.00 | 1,457.00 | +0.02% | 14.57 | 2021-05-06 | |
LMCSFIZ | 1,456.01 | 1,456.01 | 1,456.00 | 1,456.00 | +0.62% | 14.56 | 2021-05-06 | |
LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.00% | 0.00 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMASFIZ | 1,456.11 | 1,529.80 | 1,456.10 | 1,461.90 | -4.44% | 11.73 | 2021-05-06 | |
LIVECHAT | 125.80 | 125.80 | 122.20 | 123.00 | -2.38% | 9,784.61 | 2021-05-06 | |
LIBET | 2.37 | 2.37 | 2.30 | 2.35 | 0.00% | 2.48 | 2021-05-06 | |
LENTEX | 10.70 | 10.75 | 10.70 | 10.70 | 0.00% | 318.33 | 2021-05-06 | |
LENA | 5.22 | 5.24 | 5.10 | 5.24 | +0.38% | 70.26 | 2021-05-06 | |
LCCORP | 2.98 | 2.98 | 2.81 | 2.81 | -6.50% | 948.78 | 2021-05-06 | |
LARQ | 1.99 | 1.99 | 1.99 | 1.99 | +6.72% | 0.00 | 2021-05-06 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-05-06 | |
LABOPRINT | 17.60 | 17.60 | 17.60 | 17.60 | 0.00% | 1.34 | 2021-05-06 | |
KSGAGRO | 3.46 | 3.70 | 3.42 | 3.46 | 0.00% | 108.64 | 2021-05-06 | |
KRVITAMIN | 19.70 | 20.65 | 19.42 | 19.96 | +2.99% | 216.51 | 2021-05-06 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 2021-05-06 | |
KRUK | 187.90 | 196.90 | 187.90 | 190.00 | +2.15% | 10,239.26 | 2021-05-06 | |
KRKA | 472.00 | 478.00 | 472.00 | 475.00 | +0.64% | 80.23 | 2021-05-06 | |
KREDYTIN | 12.00 | 12.00 | 11.40 | 11.40 | -5.00% | 0.14 | 2021-05-06 | |
KREC | 20.40 | 20.80 | 19.80 | 20.40 | +2.00% | 406.04 | 2021-05-06 | |
KRAKCHEM | 0.58 | 0.58 | 0.58 | 0.58 | -5.69% | 1.16 | 2021-05-06 | |
KPPD | 57.50 | 58.00 | 55.50 | 55.50 | -7.50% | 29.58 | 2021-05-06 | |
KOPEX | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | 0.06 | 2021-05-06 | |
KOMPUTRON | 3.56 | 3.91 | 3.56 | 3.91 | +12.03% | 252.30 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOMPAP | 15.40 | 15.50 | 15.40 | 15.50 | +0.65% | 1.96 | 2021-05-06 | |
KOGENERA | 35.70 | 36.10 | 34.80 | 35.00 | -1.96% | 331.01 | 2021-05-06 | |
KINOPOL | 13.80 | 14.35 | 13.80 | 14.30 | +5.15% | 327.77 | 2021-05-06 | |
KGL | 15.95 | 16.10 | 15.60 | 15.60 | -2.19% | 95.17 | 2021-05-06 | |
KGHM | 210.00 | 213.50 | 206.80 | 211.50 | +1.00% | 119,019.41 | 2021-05-06 | |
KETY | 604.00 | 604.00 | 598.00 | 598.00 | -1.32% | 4,660.65 | 2021-05-06 | |
KERNEL | 53.00 | 53.30 | 52.60 | 52.80 | -0.38% | 7,295.58 | 2021-05-06 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-05-06 | |
KCI | 1.71 | 1.73 | 1.56 | 1.56 | -9.04% | 605.57 | 2021-05-06 | |
KBDOM | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-05-06 | |
K2INTERNT | 27.00 | 27.00 | 26.40 | 26.50 | -1.85% | 38.78 | 2021-05-06 | |
JWWINVEST | 2.46 | 2.46 | 2.44 | 2.44 | -2.01% | 1.22 | 2021-05-06 | |
JWCONSTR | 3.75 | 3.83 | 3.70 | 3.79 | -1.04% | 53.44 | 2021-05-06 | |
JSW | 29.61 | 31.80 | 29.61 | 30.87 | +4.79% | 40,852.35 | 2021-05-06 | |
IZOSTAL | 3.64 | 4.00 | 3.61 | 3.74 | +4.18% | 1,581.05 | 2021-05-06 | |
IZOLACJA | 3.40 | 3.74 | 3.40 | 3.60 | +4.05% | 87.68 | 2021-05-06 | |
IZOBLOK | 48.00 | 48.00 | 46.50 | 47.10 | +0.43% | 50.40 | 2021-05-06 | |
IQP | 0.61 | 0.63 | 0.60 | 0.62 | +2.31% | 63.41 | 2021-05-06 | |
IPOPEMA | 5.60 | 5.80 | 5.60 | 5.78 | +3.96% | 227.74 | 2021-05-06 | |
INVPEFIZ | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.00% | 0.00 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-05-06 | |
INVGLDFIZ | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.00% | 0.00 | 2021-05-06 | |
INVFIZ | 958.00 | 958.00 | 958.00 | 958.00 | 0.00% | 0.00 | 2021-05-06 | |
INVCEEFIZ | 454.10 | 454.10 | 454.10 | 454.10 | 0.00% | 0.00 | 2021-05-06 | |
INTROL | 5.20 | 5.22 | 5.14 | 5.18 | +0.39% | 92.71 | 2021-05-06 | |
INTERSPPL | 1.29 | 1.29 | 1.27 | 1.27 | -1.93% | 11.82 | 2021-05-06 | |
INTERFERI | 4.34 | 4.60 | 4.34 | 4.60 | 0.00% | 0.87 | 2021-05-06 | |
INTERCARS | 315.00 | 315.00 | 310.00 | 313.00 | -0.63% | 1,174.62 | 2021-05-06 | |
INTERBUD | 1.20 | 1.20 | 1.12 | 1.12 | -11.81% | 3.33 | 2021-05-06 | |
INTERAOLT | 21.10 | 21.15 | 20.90 | 21.00 | -0.94% | 486.07 | 2021-05-06 | |
INSTALKRK | 30.00 | 30.00 | 29.50 | 29.80 | 0.00% | 20.63 | 2021-05-06 | |
INPRO | 7.20 | 7.30 | 7.20 | 7.30 | +1.39% | 25.76 | 2021-05-06 | |
INGBSK | 176.60 | 179.00 | 174.00 | 176.40 | +1.61% | 2,606.59 | 2021-05-06 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-05-06 | |
INC | 7.32 | 7.32 | 6.90 | 6.90 | -6.76% | 375.21 | 2021-05-06 | |
IMS | 3.19 | 3.35 | 3.13 | 3.20 | +0.31% | 53.12 | 2021-05-06 | |
IMPERA | 3.87 | 4.04 | 3.80 | 4.00 | -0.99% | 23.57 | 2021-05-06 | |
IMPEL | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2021-05-06 | |
IMMOBILE | 3.00 | 3.00 | 2.82 | 2.94 | -5.16% | 40.89 | 2021-05-06 | |
IMCOMPANY | 25.20 | 25.80 | 25.20 | 25.40 | +0.79% | 460.02 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDMSA | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.00 | 2021-05-06 | |
IALBGR | 3.99 | 4.00 | 2.80 | 2.80 | -33.49% | 3,293.20 | 2021-05-06 | |
I2DEV | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.00 | 2021-05-06 | |
HYDROTOR | 30.30 | 31.00 | 30.30 | 31.00 | +2.31% | 27.21 | 2021-05-06 | |
HUBSTYLE | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | 0.44 | 2021-05-06 | |
HERKULES | 1.67 | 1.67 | 1.60 | 1.64 | -1.80% | 37.10 | 2021-05-06 | |
HELIO | 14.80 | 14.80 | 14.30 | 14.30 | +1.42% | 48.37 | 2021-05-06 | |
HARPER | 9.73 | 9.98 | 9.56 | 9.79 | -2.10% | 113.36 | 2021-05-06 | |
HANDLOWY | 41.00 | 42.65 | 41.00 | 42.00 | +2.44% | 4,379.57 | 2021-05-06 | |
GTC | 7.16 | 7.16 | 6.72 | 6.73 | -3.30% | 240.79 | 2021-05-06 | |
GRUPAAZOTY | 37.26 | 38.76 | 37.16 | 37.68 | +1.51% | 4,582.74 | 2021-05-06 | |
GRODNO | 15.10 | 15.28 | 14.56 | 14.88 | -1.46% | 1,091.53 | 2021-05-06 | |
GROCLIN | 3.33 | 3.37 | 2.84 | 2.94 | -11.98% | 2,000.96 | 2021-05-06 | |
GRAVITON | 1.51 | 1.51 | 1.50 | 1.50 | -0.66% | 6.03 | 2021-05-06 | |
GPW | 47.70 | 48.24 | 47.50 | 47.60 | -0.13% | 4,684.84 | 2021-05-06 | |
GOBARTO | 5.80 | 5.85 | 5.65 | 5.85 | +2.63% | 8.79 | 2021-05-06 | |
GLCOSMED | 4.40 | 4.45 | 4.20 | 4.20 | -4.55% | 220.69 | 2021-05-06 | |
GETINOBLE | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 183.10 | 2021-05-06 | |
GETIN | 0.78 | 0.78 | 0.75 | 0.77 | -0.39% | 249.55 | 2021-05-06 | |
FORTE | 53.00 | 53.00 | 51.40 | 52.00 | -1.33% | 1,793.14 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FMG | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 2021-05-06 | |
FERRUM | 4.10 | 4.10 | 3.94 | 4.10 | +0.49% | 8.43 | 2021-05-06 | |
FERRO | 31.50 | 31.50 | 30.10 | 30.90 | 0.00% | 955.44 | 2021-05-06 | |
FEERUM | 11.45 | 11.45 | 11.15 | 11.15 | -3.04% | 0.06 | 2021-05-06 | |
FASTFIN | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 2021-05-06 | |
FASING | 12.20 | 13.35 | 11.85 | 13.20 | +7.76% | 259.11 | 2021-05-06 | |
FAMUR | 2.40 | 2.50 | 2.35 | 2.36 | -2.48% | 2,772.93 | 2021-05-06 | |
EVEREST | 9.94 | 10.20 | 9.30 | 9.38 | +0.86% | 40.09 | 2021-05-06 | |
EUROTEL | 49.00 | 49.30 | 48.60 | 48.60 | -1.22% | 111.17 | 2021-05-06 | |
EUROHOLD | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 2021-05-06 | |
EUROCASH | 14.45 | 14.71 | 14.32 | 14.32 | -0.69% | 4,146.93 | 2021-05-06 | |
EUCO | 4.80 | 4.93 | 4.72 | 4.82 | -0.62% | 36.17 | 2021-05-06 | |
ESOTIQ | 20.40 | 22.00 | 20.40 | 21.50 | +8.31% | 125.03 | 2021-05-06 | |
ERG | 49.60 | 49.60 | 47.40 | 49.00 | -1.21% | 68.29 | 2021-05-06 | |
ERBUD | 66.20 | 67.60 | 65.80 | 66.00 | -1.49% | 1,586.42 | 2021-05-06 | |
ENTER | 41.80 | 41.80 | 40.50 | 40.80 | -2.04% | 216.81 | 2021-05-06 | |
ENERGOINS | 1.58 | 1.58 | 1.47 | 1.53 | -2.55% | 207.79 | 2021-05-06 | |
ENERGA | 7.98 | 8.04 | 7.98 | 8.04 | +0.75% | 278.59 | 2021-05-06 | |
ENELMED | 18.40 | 18.40 | 18.00 | 18.20 | -1.09% | 9.51 | 2021-05-06 | |
ENEA | 8.45 | 8.70 | 8.44 | 8.57 | +0.53% | 4,993.44 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENAP | 1.53 | 1.53 | 1.40 | 1.50 | -1.96% | 22.49 | 2021-05-06 | |
EMCINSMED | 14.00 | 14.00 | 14.00 | 14.00 | +0.72% | 0.15 | 2021-05-06 | |
ELZAB | 4.64 | 4.64 | 4.52 | 4.52 | -2.59% | 3.30 | 2021-05-06 | |
ELKOP | 0.61 | 0.62 | 0.60 | 0.61 | 0.00% | 72.96 | 2021-05-06 | |
ELEKTROTI | 8.28 | 8.38 | 8.02 | 8.20 | -0.97% | 230.54 | 2021-05-06 | |
EKOEXPORT | 3.44 | 3.50 | 3.35 | 3.44 | +2.53% | 96.26 | 2021-05-06 | |
EFEKT | 7.84 | 8.10 | 7.62 | 7.62 | -2.31% | 15.52 | 2021-05-06 | |
EDINVEST | 4.48 | 4.50 | 4.48 | 4.50 | +0.45% | 7.78 | 2021-05-06 | |
ECHO | 4.33 | 4.38 | 4.27 | 4.28 | +0.23% | 138.76 | 2021-05-06 | |
DROZAPOL | 5.50 | 6.40 | 5.40 | 5.50 | +1.85% | 2,774.16 | 2021-05-06 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-05-06 | |
DOMDEV | 146.60 | 149.00 | 145.40 | 145.40 | -0.82% | 881.77 | 2021-05-06 | |
DINOPL | 255.50 | 256.60 | 246.20 | 247.30 | -3.59% | 38,957.07 | 2021-05-06 | |
DGA | 6.70 | 6.75 | 6.70 | 6.75 | +0.75% | 2.40 | 2021-05-06 | |
DELKO | 16.70 | 17.00 | 16.50 | 16.60 | -1.66% | 165.00 | 2021-05-06 | |
DEKPOL | 36.80 | 37.30 | 36.30 | 37.30 | +2.47% | 26.83 | 2021-05-06 | |
DECORA | 44.50 | 45.90 | 43.00 | 44.40 | -1.33% | 250.85 | 2021-05-06 | |
DEBICA | 82.40 | 82.40 | 81.40 | 82.40 | 0.00% | 965.24 | 2021-05-06 | |
CZTOREBKA | 0.57 | 0.63 | 0.57 | 0.63 | +3.28% | 0.01 | 2021-05-06 | |
CYFRPLSAT | 28.74 | 29.42 | 28.74 | 28.98 | +0.56% | 10,741.14 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 8.00 | 8.00 | 7.84 | 7.90 | +0.51% | 6.02 | 2021-05-06 | |
CORMAY | 1.27 | 1.29 | 1.27 | 1.27 | -0.78% | 99.90 | 2021-05-06 | |
COMPERIA | 6.45 | 6.45 | 6.30 | 6.45 | -0.77% | 5.16 | 2021-05-06 | |
COMP | 54.00 | 54.40 | 53.00 | 54.40 | +0.74% | 90.49 | 2021-05-06 | |
COMARCH | 229.00 | 231.00 | 229.00 | 230.00 | 0.00% | 164.92 | 2021-05-06 | |
COGNOR | 3.15 | 3.28 | 3.12 | 3.17 | +2.42% | 1,852.93 | 2021-05-06 | |
COALENERG | 0.73 | 0.73 | 0.70 | 0.70 | -4.11% | 9.25 | 2021-05-06 | |
CNT | 17.90 | 18.45 | 17.90 | 18.25 | +1.96% | 2.13 | 2021-05-06 | |
CLNPHARMA | 47.00 | 47.00 | 46.30 | 46.30 | -1.91% | 1,535.26 | 2021-05-06 | |
CITYSERV | 10.80 | 11.80 | 10.80 | 11.80 | +12.38% | 10.51 | 2021-05-06 | |
CIGAMES | 1.40 | 1.40 | 1.35 | 1.36 | -2.02% | 1,366.40 | 2021-05-06 | |
CIECH | 40.55 | 41.70 | 40.50 | 41.30 | +1.85% | 3,344.04 | 2021-05-06 | |
CFI | 0.28 | 0.28 | 0.27 | 0.27 | -2.53% | 6.51 | 2021-05-06 | |
CEZ | 106.30 | 107.00 | 106.00 | 106.00 | -0.28% | 57.96 | 2021-05-06 | |
CELTIC | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.00 | 2021-05-06 | |
CDRL | 22.10 | 23.10 | 21.60 | 21.60 | -1.82% | 76.75 | 2021-05-06 | |
CDPROJEKT | 160.50 | 161.28 | 154.62 | 156.52 | -3.08% | 121,579.43 | 2021-05-06 | |
CCENERGY | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 0.00 | 2021-05-06 | |
CCC | 114.55 | 119.00 | 111.00 | 111.80 | -2.61% | 48,154.70 | 2021-05-06 | |
CAPITAL | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.30 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BZWBK | 222.40 | 227.40 | 221.10 | 222.00 | -0.04% | 12,661.28 | 2021-05-06 | |
BUMECH | 2.94 | 3.00 | 2.86 | 2.99 | +4.18% | 52.47 | 2021-05-06 | |
BUDIMEX | 291.50 | 299.00 | 291.50 | 297.50 | +2.23% | 7,764.47 | 2021-05-06 | |
BRIJU | 0.44 | 0.44 | 0.41 | 0.44 | +9.45% | 3.04 | 2021-05-06 | |
BRASTER | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 2021-05-06 | |
BPHFIZMLI | 96.50 | 96.50 | 96.50 | 96.50 | 0.00% | 0.00 | 2021-05-06 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-05-06 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-05-06 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-05-06 | |
BPHFIZBI2 | 141.00 | 141.00 | 141.00 | 141.00 | 0.00% | 0.00 | 2021-05-06 | |
BOWIM | 7.78 | 9.38 | 7.56 | 8.40 | +23.53% | 8,249.33 | 2021-05-06 | |
BOS | 8.30 | 8.54 | 8.30 | 8.40 | +2.44% | 199.99 | 2021-05-06 | |
BORYSZEW | 3.24 | 3.39 | 3.22 | 3.27 | +1.40% | 869.71 | 2021-05-06 | |
BOGDANKA | 23.20 | 23.80 | 23.00 | 23.70 | +2.82% | 610.20 | 2021-05-06 | |
BMPAG | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 2021-05-06 | |
BIOTON | 5.20 | 5.34 | 5.20 | 5.24 | -0.95% | 553.38 | 2021-05-06 | |
BIOMEDLUB | 9.98 | 9.98 | 9.02 | 9.18 | -7.03% | 12,642.60 | 2021-05-06 | |
BIK | 22.80 | 22.80 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
BGZBNPP | 69.00 | 71.00 | 68.00 | 71.00 | +2.90% | 596.41 | 2021-05-06 | |
BETACOM | 10.80 | 10.80 | 10.30 | 10.70 | 0.00% | 5.58 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 21.20 | 21.40 | 21.20 | 21.40 | +0.94% | 4.54 | 2021-05-06 | |
BERLING | 5.35 | 5.35 | 5.35 | 5.35 | +2.88% | 4.61 | 2021-05-06 | |
BENEFIT | 899.00 | 906.00 | 871.00 | 887.00 | -1.33% | 582.21 | 2021-05-06 | |
BEDZIN | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2021-05-06 | |
BBIDEV | 4.19 | 4.35 | 4.19 | 4.30 | +1.18% | 40.47 | 2021-05-06 | |
AUTOPARTN | 10.40 | 10.70 | 10.40 | 10.45 | +0.48% | 674.62 | 2021-05-06 | |
ATREM | 2.64 | 2.64 | 2.56 | 2.56 | 0.00% | 3.20 | 2021-05-06 | |
ATMGRUPA | 4.15 | 4.15 | 4.15 | 4.15 | +0.24% | 0.06 | 2021-05-06 | |
ATLASEST | 2.20 | 2.20 | 2.14 | 2.20 | 0.00% | 2.90 | 2021-05-06 | |
ATLANTAPL | 8.98 | 8.98 | 8.78 | 8.78 | 0.00% | 0.19 | 2021-05-06 | |
ATENDE | 6.40 | 6.42 | 6.34 | 6.38 | -0.62% | 597.27 | 2021-05-06 | |
ATAL | 47.60 | 47.70 | 46.50 | 47.70 | +0.85% | 229.87 | 2021-05-06 | |
ASTARTA | 45.30 | 45.95 | 43.80 | 43.80 | -2.67% | 905.45 | 2021-05-06 | |
ASSECOSEE | 40.90 | 40.90 | 39.00 | 39.20 | -1.51% | 908.18 | 2021-05-06 | |
ASSECOPOL | 69.60 | 70.30 | 69.60 | 69.80 | +0.29% | 10,398.23 | 2021-05-06 | |
ASSECOBS | 36.10 | 36.60 | 35.80 | 36.00 | +0.28% | 120.69 | 2021-05-06 | |
ASMGROUP | 0.73 | 0.73 | 0.71 | 0.72 | +2.86% | 17.88 | 2021-05-06 | |
ASBIS | 21.50 | 24.40 | 21.20 | 24.00 | +17.65% | 31,458.79 | 2021-05-06 | |
ARTIFEX | 17.10 | 17.15 | 16.75 | 16.80 | -1.75% | 100.69 | 2021-05-06 | |
ARTERIA | 6.85 | 7.00 | 6.60 | 6.80 | -0.73% | 20.51 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCTIC | 6.31 | 6.31 | 6.08 | 6.11 | -3.32% | 1,169.32 | 2021-05-06 | |
ARCHICOM | 22.70 | 22.80 | 22.20 | 22.60 | -0.44% | 43.85 | 2021-05-06 | |
APSENERGY | 3.97 | 4.04 | 3.96 | 4.04 | +0.25% | 13.01 | 2021-05-06 | |
APLISENS | 11.20 | 11.20 | 11.10 | 11.20 | 0.00% | 7.36 | 2021-05-06 | |
APATOR | 24.40 | 24.50 | 23.80 | 24.30 | 0.00% | 159.40 | 2021-05-06 | |
AMPLI | 0.93 | 0.93 | 0.93 | 0.93 | +2.20% | 3.51 | 2021-05-06 | |
AMICA | 154.00 | 155.80 | 152.20 | 152.80 | -0.13% | 2,355.97 | 2021-05-06 | |
AMBRA | 22.30 | 23.10 | 22.10 | 22.60 | +1.80% | 373.35 | 2021-05-06 | |
ALUMETAL | 60.00 | 60.00 | 54.20 | 56.60 | -4.71% | 1,957.12 | 2021-05-06 | |
ALTUSTFI | 1.74 | 1.78 | 1.71 | 1.75 | +0.57% | 23.96 | 2021-05-06 | |
ALTA | 2.00 | 2.35 | 2.00 | 2.35 | +14.63% | 203.19 | 2021-05-06 | |
ALIOR | 28.80 | 29.20 | 28.10 | 28.80 | +0.49% | 16,073.23 | 2021-05-06 | |
AIRWAY | 1.75 | 1.75 | 1.71 | 1.71 | -2.39% | 127.75 | 2021-05-06 | |
AILLERON | 13.25 | 13.25 | 12.40 | 12.40 | -6.77% | 551.97 | 2021-05-06 | |
AGROWILL | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.00 | 2021-05-06 | |
AGROTON | 6.10 | 6.38 | 6.06 | 6.30 | +0.32% | 73.34 | 2021-05-06 | |
AGORA | 7.96 | 7.96 | 7.82 | 7.90 | +1.28% | 186.02 | 2021-05-06 | |
ADIUVO | 5.14 | 5.48 | 5.14 | 5.48 | -1.44% | 3.36 | 2021-05-06 | |
ACTION | 12.25 | 13.05 | 12.25 | 13.00 | +6.56% | 2,300.22 | 2021-05-06 | |
ACAUTOGAZ | 37.90 | 37.90 | 37.60 | 37.70 | +0.53% | 40.17 | 2021-05-06 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ABPL | 58.20 | 62.00 | 58.00 | 59.00 | +1.37% | 1,064.16 | 2021-05-06 | |
4FUNMEDIA | 6.34 | 6.48 | 6.16 | 6.44 | +0.31% | 69.23 | 2021-05-06 | |
11BIT | 525.00 | 525.00 | 501.00 | 501.00 | -3.65% | 5,613.36 | 2021-05-06 | |
08OCTAVA | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 2.32 | 2021-05-06 | |
06MAGNA | 2.71 | 2.86 | 2.67 | 2.85 | +4.01% | 99.71 | 2021-05-06 |