Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZYWIEC | 480.00 | 484.00 | 478.00 | 482.00 | -0.41% | 9.15 | 2019-09-12 | |
ZUE | 5.25 | 5.25 | 5.00 | 5.20 | 0.00% | 14.55 | 2019-09-12 | |
ZREMB | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-12 | |
ZPUE | 147.00 | 154.00 | 133.00 | 138.00 | -8.00% | 152.79 | 2019-09-12 | |
ZEPAK | 7.98 | 8.00 | 7.76 | 7.80 | -2.26% | 239.61 | 2019-09-12 | |
ZASTAL | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.21 | 2019-09-12 | |
ZAMET | 0.90 | 0.90 | 0.90 | 0.90 | +0.56% | 0.02 | 2019-09-12 | |
YOLO | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2019-09-12 | |
XTB | 3.10 | 3.20 | 3.10 | 3.20 | 0.00% | 2.83 | 2019-09-12 | |
WORKSERV | 1.57 | 1.60 | 1.42 | 1.47 | -10.56% | 411.41 | 2019-09-12 | |
WOJAS | 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | 0.00 | 2019-09-12 | |
WITTCHEN | 16.00 | 16.00 | 16.00 | 16.00 | +0.95% | 0.43 | 2019-09-12 | |
WIRTUALNA | 62.20 | 63.00 | 62.20 | 63.00 | +1.94% | 176.49 | 2019-09-12 | |
WIKANA | 1.03 | 1.11 | 1.03 | 1.11 | 0.00% | 0.75 | 2019-09-12 | |
WIELTON | 7.79 | 7.79 | 7.61 | 7.61 | -2.44% | 257.22 | 2019-09-12 | |
WAWEL | 656.00 | 660.00 | 652.00 | 660.00 | 0.00% | 35.28 | 2019-09-12 | |
WASKO | 1.41 | 1.42 | 1.35 | 1.36 | -1.81% | 9.81 | 2019-09-12 | |
WARIMPEX | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2019-09-12 | |
WADEX | 6.54 | 6.54 | 6.54 | 6.54 | +1.55% | 0.60 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 32.20 | 32.80 | 32.00 | 32.80 | +2.18% | 271.98 | 2019-09-12 | |
VOTUM | 11.80 | 12.50 | 11.80 | 12.20 | +3.39% | 300.91 | 2019-09-12 | |
VIVID | 1.30 | 1.30 | 1.26 | 1.30 | 0.00% | 18.91 | 2019-09-12 | |
VISTULA | 4.33 | 4.33 | 4.26 | 4.29 | -1.04% | 157.07 | 2019-09-12 | |
VISTAL | 2.01 | 2.12 | 2.01 | 2.04 | -1.45% | 14.22 | 2019-09-12 | |
VINDEXUS | 8.06 | 8.20 | 8.06 | 8.18 | -0.73% | 9.97 | 2019-09-12 | |
VIGOSYS | 310.00 | 310.00 | 310.00 | 310.00 | 0.00% | 0.00 | 2019-09-12 | |
URSUS | 1.47 | 1.55 | 1.43 | 1.47 | -1.61% | 1,320.49 | 2019-09-12 | |
UNIMOT | 23.40 | 24.50 | 22.40 | 24.20 | +3.86% | 651.85 | 2019-09-12 | |
UNIMA | 2.28 | 2.34 | 2.28 | 2.34 | 0.00% | 2.03 | 2019-09-12 | |
UNICREDIT | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 0.00 | 2019-09-12 | |
UNIBEP | 5.96 | 6.02 | 5.96 | 6.02 | +1.01% | 1.27 | 2019-09-12 | |
ULMA | 51.50 | 51.50 | 50.50 | 51.50 | +3.00% | 5.15 | 2019-09-12 | |
TXM | 0.09 | 0.09 | 0.09 | 0.09 | -6.50% | 0.71 | 2019-09-12 | |
TRIGONPP8 | 56.51 | 56.51 | 56.51 | 56.51 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP7 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP5 | 57.50 | 57.50 | 57.50 | 57.50 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP4 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP3 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP2 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-09-12 | |
TRIGONPP | 56.25 | 56.25 | 56.25 | 56.25 | 0.00% | 0.00 | 2019-09-12 | |
TRANSPOL | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 0.02 | 2019-09-12 | |
TRAKCJA | 2.03 | 2.10 | 2.02 | 2.06 | +0.98% | 96.47 | 2019-09-12 | |
TOYA | 4.50 | 4.56 | 4.48 | 4.48 | +0.45% | 69.48 | 2019-09-12 | |
TORPOL | 7.38 | 7.38 | 7.30 | 7.32 | -0.81% | 48.41 | 2019-09-12 | |
TIM | 9.08 | 9.12 | 8.80 | 8.80 | -2.87% | 29.72 | 2019-09-12 | |
TESGAS | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.00 | 2019-09-12 | |
TERMOREX | 0.83 | 0.83 | 0.83 | 0.83 | +5.06% | 0.02 | 2019-09-12 | |
TAURONPE | 1.61 | 1.62 | 1.58 | 1.60 | -0.74% | 5,670.20 | 2019-09-12 | |
TATRY | 145.00 | 147.00 | 145.00 | 147.00 | +0.68% | 9.18 | 2019-09-12 | |
TARCZYNSKI | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 2019-09-12 | |
TALEX | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.29 | 2019-09-12 | |
TALANX | 158.80 | 158.80 | 158.80 | 158.80 | 0.00% | 0.00 | 2019-09-12 | |
SYNEKTIK | 14.40 | 14.40 | 13.90 | 13.90 | -3.47% | 16.93 | 2019-09-12 | |
SYGNITY | 2.50 | 2.54 | 2.48 | 2.54 | +1.60% | 26.36 | 2019-09-12 | |
SWISSMED | 2.25 | 2.36 | 2.12 | 2.36 | +4.89% | 34.76 | 2019-09-12 | |
SUNEX | 6.44 | 6.54 | 6.26 | 6.52 | +2.52% | 26.16 | 2019-09-12 | |
STAPORKOW | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.27 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALPROFI | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 5.64 | 2019-09-12 | |
STALPROD | 232.00 | 233.50 | 222.00 | 227.50 | -2.15% | 5,696.71 | 2019-09-12 | |
STALEXP | 3.24 | 3.27 | 3.21 | 3.25 | 0.00% | 65.61 | 2019-09-12 | |
SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-09-12 | |
SONEL | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 2019-09-12 | |
SOLAR | 0.50 | 0.55 | 0.48 | 0.54 | +8.00% | 97.70 | 2019-09-12 | |
SNIEZKA | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.22 | 2019-09-12 | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-12 | |
SKOTAN | 1.14 | 1.14 | 1.11 | 1.11 | -2.63% | 7.94 | 2019-09-12 | |
SKARBIEC | 17.30 | 17.50 | 17.30 | 17.40 | 0.00% | 29.41 | 2019-09-12 | |
SILVANO | 9.66 | 9.66 | 9.66 | 9.66 | 0.00% | 0.00 | 2019-09-12 | |
SFINKS | 0.77 | 0.80 | 0.77 | 0.78 | -3.47% | 14.16 | 2019-09-12 | |
SETANTA | 3.69 | 3.74 | 3.53 | 3.60 | -2.44% | 24.50 | 2019-09-12 | |
SELVITA | 60.60 | 60.60 | 60.00 | 60.00 | -0.99% | 229.66 | 2019-09-12 | |
SELENAFM | 11.00 | 11.10 | 11.00 | 11.00 | 0.00% | 46.99 | 2019-09-12 | |
SEKO | 8.80 | 8.80 | 8.75 | 8.75 | -1.69% | 9.41 | 2019-09-12 | |
SECOGROUP | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 0.00 | 2019-09-12 | |
SARE | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 4.40 | 2019-09-12 | |
SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.01 | 2019-09-12 | |
SANTANDER | 16.60 | 16.60 | 16.20 | 16.20 | -2.99% | 5.60 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANOK | 20.90 | 20.90 | 20.80 | 20.80 | -0.95% | 1.93 | 2019-09-12 | |
RUBICON | 0.97 | 0.97 | 0.91 | 0.97 | 0.00% | 0.01 | 2019-09-12 | |
ROPCZYCE | 22.50 | 22.80 | 22.50 | 22.80 | -1.30% | 20.59 | 2019-09-12 | |
RONSON | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 27.65 | 2019-09-12 | |
REMAK | 9.00 | 9.54 | 9.00 | 9.54 | +6.00% | 15.90 | 2019-09-12 | |
RELPOL | 5.90 | 5.90 | 5.70 | 5.80 | -0.85% | 32.63 | 2019-09-12 | |
REDAN | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.03 | 2019-09-12 | |
RAWLPLUG | 9.30 | 9.30 | 9.12 | 9.12 | +0.44% | 0.18 | 2019-09-12 | |
RANKPROGR | 1.14 | 1.19 | 1.14 | 1.16 | -2.52% | 10.22 | 2019-09-12 | |
RAINBOW | 25.30 | 25.50 | 24.70 | 25.40 | +0.40% | 23.52 | 2019-09-12 | |
RAFAMET | 11.50 | 11.50 | 11.50 | 11.50 | +4.55% | 0.06 | 2019-09-12 | |
RAFAKO | 1.18 | 1.22 | 1.17 | 1.17 | -1.02% | 910.13 | 2019-09-12 | |
RADPOL | 1.17 | 1.17 | 1.16 | 1.16 | +3.11% | 1.80 | 2019-09-12 | |
QUERCUS | 2.25 | 2.25 | 2.21 | 2.21 | -1.78% | 19.79 | 2019-09-12 | |
QMULTIFIZ | 1,000.06 | 1,000.06 | 1,000.06 | 1,000.06 | -1.19% | 4.00 | 2019-09-12 | |
PZUAKORD | 119.01 | 119.01 | 119.01 | 119.01 | 0.00% | 0.00 | 2019-09-12 | |
PZU | 38.03 | 38.45 | 37.26 | 37.65 | -0.84% | 96,369.51 | 2019-09-12 | |
PWRMEDIA | 3.06 | 3.08 | 3.05 | 3.08 | +0.65% | 8.80 | 2019-09-12 | |
PULAWY | 96.00 | 96.00 | 92.00 | 92.00 | -3.16% | 47.79 | 2019-09-12 | |
PROVIDENT | 7.00 | 7.00 | 6.72 | 7.00 | -10.03% | 5.96 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROTEKTOR | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.73 | 2019-09-12 | |
PROJPRZEM | 15.70 | 15.70 | 15.60 | 15.60 | -0.64% | 2.68 | 2019-09-12 | |
PROCHEM | 17.20 | 17.70 | 16.70 | 16.70 | -2.91% | 74.40 | 2019-09-12 | |
PRAIRIE | 0.73 | 0.73 | 0.68 | 0.71 | 0.00% | 216.49 | 2019-09-12 | |
PRAGMAINK | 6.90 | 6.98 | 6.60 | 6.98 | +1.16% | 12.84 | 2019-09-12 | |
PRAGMAFA | 11.80 | 11.80 | 11.50 | 11.80 | +0.85% | 4.83 | 2019-09-12 | |
POZBUD | 2.14 | 2.14 | 2.11 | 2.11 | -0.47% | 5.80 | 2019-09-12 | |
POLWAX | 3.38 | 3.38 | 3.23 | 3.30 | +1.54% | 9.47 | 2019-09-12 | |
POLNORD | 4.60 | 4.62 | 4.55 | 4.62 | +1.32% | 15.46 | 2019-09-12 | |
POLIMEXMS | 2.31 | 2.44 | 2.31 | 2.41 | +4.10% | 631.43 | 2019-09-12 | |
POLICE | 14.30 | 14.30 | 14.00 | 14.30 | 0.00% | 6.16 | 2019-09-12 | |
PMPG | 1.12 | 1.14 | 1.12 | 1.14 | +1.79% | 39.62 | 2019-09-12 | |
PLAZACNTR | 1.54 | 1.62 | 1.54 | 1.62 | +5.19% | 2.55 | 2019-09-12 | |
PLAYWAY | 181.00 | 182.00 | 179.40 | 180.40 | -0.66% | 601.17 | 2019-09-12 | |
PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-12 | |
PLASTBOX | 1.91 | 1.91 | 1.91 | 1.91 | +0.53% | 1.52 | 2019-09-12 | |
PKPCARGO | 28.50 | 28.50 | 27.30 | 27.35 | -4.04% | 1,799.45 | 2019-09-12 | |
PKOSO | 107.54 | 107.54 | 107.52 | 107.52 | -0.02% | 64.52 | 2019-09-12 | |
PKOGS | 97.35 | 97.35 | 97.30 | 97.30 | +0.06% | 18.98 | 2019-09-12 | |
PKOGD | 105.40 | 105.40 | 105.40 | 105.40 | 0.00% | 0.00 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOBP | 41.18 | 41.44 | 40.65 | 40.94 | -0.58% | 98,436.78 | 2019-09-12 | |
PKOASZEWZ | 94.82 | 94.82 | 94.82 | 94.82 | 0.00% | 0.00 | 2019-09-12 | |
PKNORLEN | 94.50 | 94.86 | 91.50 | 92.82 | -1.69% | 80,776.42 | 2019-09-12 | |
PHN | 12.60 | 12.80 | 12.50 | 12.75 | -0.78% | 22.83 | 2019-09-12 | |
PGSSOFT | 10.00 | 10.10 | 9.96 | 10.10 | -0.98% | 29.40 | 2019-09-12 | |
PGODLEW | 1.47 | 1.47 | 1.47 | 1.47 | +0.68% | 0.05 | 2019-09-12 | |
PGNIG | 5.03 | 5.05 | 4.89 | 4.94 | -1.22% | 27,761.74 | 2019-09-12 | |
PGE | 8.22 | 8.25 | 8.02 | 8.08 | -1.65% | 8,739.18 | 2019-09-12 | |
PFLEIDER | 26.30 | 26.30 | 26.30 | 26.30 | 0.00% | 30.35 | 2019-09-12 | |
PEPEES | 1.85 | 1.85 | 1.76 | 1.83 | +1.10% | 19.17 | 2019-09-12 | |
PEP | 25.60 | 25.60 | 25.00 | 25.00 | -1.96% | 26.75 | 2019-09-12 | |
PEMANAGER | 13.30 | 13.30 | 13.30 | 13.30 | +2.31% | 0.03 | 2019-09-12 | |
PEKAO | 107.50 | 108.20 | 106.65 | 107.40 | +0.05% | 88,295.37 | 2019-09-12 | |
PEKABEX | 7.75 | 7.90 | 7.65 | 7.70 | -2.53% | 33.98 | 2019-09-12 | |
PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-09-12 | |
PCCROKITA | 54.00 | 54.60 | 53.60 | 53.60 | 0.00% | 36.47 | 2019-09-12 | |
PCCEXOL | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2019-09-12 | |
PBKM | 62.60 | 62.60 | 61.60 | 62.00 | -0.32% | 533.41 | 2019-09-12 | |
PATENTUS | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 1.67 | 2019-09-12 | |
PANOVA | 12.20 | 13.30 | 12.00 | 13.00 | +11.11% | 163.51 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PAMAPOL | 1.09 | 1.12 | 1.08 | 1.12 | +3.70% | 2.84 | 2019-09-12 | |
OVOSTAR | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | 0.08 | 2019-09-12 | |
OTMUCHOW | 1.59 | 1.59 | 1.51 | 1.52 | -4.40% | 23.08 | 2019-09-12 | |
OTLOG | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 0.04 | 2019-09-12 | |
ORION | 6.50 | 6.75 | 5.95 | 6.15 | -2.38% | 8.00 | 2019-09-12 | |
ORCOGROUP | 1.59 | 1.59 | 1.59 | 1.59 | -0.62% | 0.29 | 2019-09-12 | |
ORBIS | 95.80 | 96.60 | 95.60 | 96.60 | +2.33% | 92.18 | 2019-09-12 | |
ORANGEPL | 5.88 | 5.93 | 5.85 | 5.90 | +0.34% | 6,725.69 | 2019-09-12 | |
OPTEAM | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-09-12 | |
OPONEO.PL | 22.00 | 22.20 | 21.60 | 21.90 | +0.46% | 28.70 | 2019-09-12 | |
OPERA3GR | 306.00 | 306.00 | 306.00 | 306.00 | 0.00% | 0.00 | 2019-09-12 | |
OEX | 17.20 | 17.20 | 16.60 | 16.60 | -3.49% | 13.70 | 2019-09-12 | |
ODLEWNIE | 3.32 | 3.32 | 3.22 | 3.26 | +1.24% | 6.57 | 2019-09-12 | |
NTTSYSTEM | 2.13 | 2.16 | 2.13 | 2.16 | +0.93% | 32.10 | 2019-09-12 | |
NOWAGALA | 0.74 | 0.74 | 0.73 | 0.73 | -0.68% | 33.09 | 2019-09-12 | |
NOVITA | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 0.88 | 2019-09-12 | |
NEWAG | 18.85 | 18.85 | 18.85 | 18.85 | +0.80% | 0.04 | 2019-09-12 | |
MWTRADE | 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | 1.49 | 2019-09-12 | |
MUZA | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0.00 | 2019-09-12 | |
MOSTALZAB | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALWAR | 4.35 | 4.36 | 4.26 | 4.34 | -0.23% | 13.16 | 2019-09-12 | |
MOSTALPLC | 6.30 | 6.30 | 5.86 | 6.20 | -2.21% | 25.53 | 2019-09-12 | |
MONNARI | 4.58 | 4.58 | 4.49 | 4.49 | -2.18% | 48.67 | 2019-09-12 | |
MOJ | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2019-09-12 | |
MOBRUK | 102.00 | 105.00 | 102.00 | 105.00 | -1.87% | 14.51 | 2019-09-12 | |
MLPGROUP | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 0.00 | 2019-09-12 | |
MIRBUD | 0.87 | 0.87 | 0.82 | 0.85 | -0.94% | 512.86 | 2019-09-12 | |
MIRACULUM | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 1.84 | 2019-09-12 | |
MILLENNIUM | 6.53 | 6.59 | 6.26 | 6.40 | -1.39% | 5,096.23 | 2019-09-12 | |
MILKILAND | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2019-09-12 | |
MFO | 19.05 | 19.60 | 19.00 | 19.40 | -0.26% | 181.90 | 2019-09-12 | |
MEXPOLSKA | 3.14 | 3.16 | 3.08 | 3.16 | +0.64% | 22.65 | 2019-09-12 | |
MERCOR | 8.00 | 8.00 | 7.98 | 8.00 | +0.50% | 14.07 | 2019-09-12 | |
MERCATOR | 6.42 | 6.42 | 6.24 | 6.24 | -3.11% | 22.00 | 2019-09-12 | |
MENNICA | 22.60 | 22.80 | 22.40 | 22.80 | +0.89% | 6.34 | 2019-09-12 | |
MEDYCZNYFIZ | 112.90 | 112.90 | 112.90 | 112.90 | 0.00% | 0.00 | 2019-09-12 | |
MEDICALG | 30.75 | 31.20 | 30.20 | 30.80 | -0.65% | 39.25 | 2019-09-12 | |
MEDIACAP | 1.96 | 1.96 | 1.96 | 1.96 | 0.00% | 0.00 | 2019-09-12 | |
MDIENERGIA | 3.60 | 3.60 | 3.38 | 3.38 | +0.60% | 0.01 | 2019-09-12 | |
MCI | 9.22 | 9.38 | 9.22 | 9.38 | +1.74% | 9.61 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBWS | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 0.22 | 2019-09-12 | |
MBANK | 324.00 | 334.00 | 320.60 | 330.80 | +2.99% | 8,991.68 | 2019-09-12 | |
MARVIPOL | 1.62 | 1.62 | 1.56 | 1.60 | -0.12% | 26.18 | 2019-09-12 | |
MANGATA | 66.00 | 66.00 | 66.00 | 66.00 | +1.54% | 0.07 | 2019-09-12 | |
MAKARONPL | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 10.87 | 2019-09-12 | |
MABION | 82.80 | 84.70 | 82.70 | 83.00 | +2.47% | 207.60 | 2019-09-12 | |
LUBAWA | 0.84 | 0.86 | 0.83 | 0.83 | -2.12% | 95.30 | 2019-09-12 | |
LSISOFT | 13.40 | 13.40 | 13.10 | 13.30 | -2.92% | 11.94 | 2019-09-12 | |
LPP | 7,505.00 | 7,840.00 | 7,505.00 | 7,725.00 | +5.82% | 33,862.30 | 2019-09-12 | |
LOTOS | 85.50 | 85.58 | 83.00 | 84.70 | -1.07% | 19,877.88 | 2019-09-12 | |
LOKUM | 13.70 | 13.70 | 13.40 | 13.70 | +1.48% | 2.33 | 2019-09-12 | |
LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-09-12 | |
LMDSFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-09-12 | |
LMCSFIZ | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 0.00% | 0.00 | 2019-09-12 | |
LMBSFIZ | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.00% | 0.00 | 2019-09-12 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-09-12 | |
LIVECHAT | 36.45 | 36.50 | 35.50 | 36.00 | -1.37% | 156.87 | 2019-09-12 | |
LIBET | 0.54 | 0.54 | 0.51 | 0.54 | 0.00% | 15.37 | 2019-09-12 | |
LENTEX | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2019-09-12 | |
LENA | 3.20 | 3.21 | 3.18 | 3.19 | 0.00% | 22.19 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 2.31 | 2.35 | 2.28 | 2.28 | -1.30% | 575.52 | 2019-09-12 | |
LARQ | 3.08 | 3.16 | 3.08 | 3.16 | +1.94% | 7.92 | 2019-09-12 | |
LABOPRINT | 9.88 | 9.90 | 9.88 | 9.90 | +0.41% | 0.20 | 2019-09-12 | |
KSGAGRO | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.00 | 2019-09-12 | |
KRVITAMIN | 4.17 | 4.19 | 4.17 | 4.19 | +1.70% | 2.47 | 2019-09-12 | |
KRUSZWICA | 41.00 | 41.10 | 40.50 | 40.60 | -0.98% | 12.68 | 2019-09-12 | |
KRUK | 156.20 | 158.80 | 156.20 | 158.20 | +0.51% | 3,668.72 | 2019-09-12 | |
KRKA | 270.00 | 270.00 | 270.00 | 270.00 | +1.12% | 2.70 | 2019-09-12 | |
KREDYTIN | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0.00 | 2019-09-12 | |
KRAKCHEM | 0.46 | 0.46 | 0.46 | 0.46 | +4.11% | 0.04 | 2019-09-12 | |
KPPD | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2019-09-12 | |
KONSSTALI | 25.00 | 25.30 | 23.30 | 23.40 | -4.10% | 15.24 | 2019-09-12 | |
KOMPUTRON | 2.80 | 2.80 | 2.78 | 2.78 | +2.96% | 1.03 | 2019-09-12 | |
KOMPAP | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 2019-09-12 | |
KOGENERA | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 0.07 | 2019-09-12 | |
KINOPOL | 10.90 | 11.00 | 10.80 | 10.90 | 0.00% | 36.64 | 2019-09-12 | |
KGL | 12.80 | 12.80 | 12.20 | 12.35 | +1.23% | 1.53 | 2019-09-12 | |
KGHM | 80.90 | 82.94 | 80.14 | 81.70 | +2.66% | 85,006.79 | 2019-09-12 | |
KETY | 320.50 | 320.50 | 302.50 | 302.50 | -3.82% | 955.57 | 2019-09-12 | |
KERNEL | 43.80 | 44.35 | 43.15 | 43.25 | -0.80% | 963.82 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KCI | 0.39 | 0.40 | 0.39 | 0.40 | +3.90% | 0.57 | 2019-09-12 | |
K2INTERNT | 9.45 | 9.45 | 9.45 | 9.45 | +2.72% | 0.05 | 2019-09-12 | |
JWWINVEST | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.49 | 2019-09-12 | |
JWCONSTR | 2.75 | 2.75 | 2.68 | 2.68 | 0.00% | 2.02 | 2019-09-12 | |
JSW | 28.26 | 28.70 | 27.70 | 28.10 | +0.21% | 8,340.83 | 2019-09-12 | |
JHMDEV | 1.59 | 1.59 | 1.50 | 1.59 | +1.27% | 167.77 | 2019-09-12 | |
IZOSTAL | 2.84 | 2.84 | 2.78 | 2.78 | -2.11% | 6.27 | 2019-09-12 | |
IZOLACJA | 1.56 | 1.56 | 1.45 | 1.56 | 0.00% | 8.42 | 2019-09-12 | |
IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-09-12 | |
IPOPEMA | 1.57 | 1.57 | 1.57 | 1.57 | +6.42% | 0.16 | 2019-09-12 | |
INVPEFIZ | 685.10 | 690.00 | 681.89 | 681.89 | -2.97% | 63.09 | 2019-09-12 | |
INVISTA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-09-12 | |
INVGLDFIZ | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | +0.38% | 4.73 | 2019-09-12 | |
INVFIZ | 947.11 | 947.11 | 947.11 | 947.11 | 0.00% | 0.00 | 2019-09-12 | |
INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2019-09-12 | |
INTROL | 2.86 | 2.86 | 2.86 | 2.86 | +2.14% | 0.14 | 2019-09-12 | |
INTERSPPL | 2.10 | 2.10 | 2.02 | 2.02 | -3.81% | 17.23 | 2019-09-12 | |
INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-09-12 | |
INTERCARS | 213.00 | 216.00 | 213.00 | 214.00 | +0.47% | 275.25 | 2019-09-12 | |
INTERBUD | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 12.40 | 12.50 | 12.35 | 12.50 | 0.00% | 39.06 | 2019-09-12 | |
INSTALKRK | 17.00 | 17.00 | 16.70 | 17.00 | +0.29% | 23.96 | 2019-09-12 | |
INPRO | 4.90 | 4.90 | 4.66 | 4.86 | -0.82% | 0.07 | 2019-09-12 | |
INGBSK | 188.40 | 190.80 | 188.20 | 190.80 | +1.49% | 1,293.95 | 2019-09-12 | |
INDYKPOL | 61.00 | 61.00 | 61.00 | 61.00 | 0.00% | 5.98 | 2019-09-12 | |
INC | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.00 | 2019-09-12 | |
IMS | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 3.18 | 2019-09-12 | |
IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-09-12 | |
IMPERA | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 0.00 | 2019-09-12 | |
IMPEL | 6.55 | 7.10 | 6.55 | 6.85 | +4.58% | 91.78 | 2019-09-12 | |
IMMOBILE | 2.84 | 2.84 | 2.62 | 2.70 | -1.82% | 9.65 | 2019-09-12 | |
IMCOMPANY | 15.50 | 15.50 | 15.00 | 15.50 | +2.31% | 69.40 | 2019-09-12 | |
IDMSA | 1.05 | 1.07 | 1.05 | 1.07 | -6.96% | 0.06 | 2019-09-12 | |
IDEABANK | 2.12 | 2.33 | 2.06 | 2.11 | +2.43% | 507.06 | 2019-09-12 | |
IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-09-12 | |
I2DEV | 6.10 | 6.10 | 6.10 | 6.10 | +0.83% | 2.59 | 2019-09-12 | |
HYDROTOR | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 0.60 | 2019-09-12 | |
HUBSTYLE | 0.34 | 0.34 | 0.34 | 0.34 | +25.56% | 1.02 | 2019-09-12 | |
HERKULES | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 21.68 | 2019-09-12 | |
HELIO | 10.60 | 10.70 | 10.60 | 10.70 | +0.94% | 112.48 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HARPER | 0.11 | 0.11 | 0.11 | 0.11 | +6.47% | 0.02 | 2019-09-12 | |
HANDLOWY | 52.00 | 52.40 | 51.40 | 51.40 | -1.15% | 835.05 | 2019-09-12 | |
GTC | 9.47 | 9.47 | 9.35 | 9.35 | -1.37% | 255.69 | 2019-09-12 | |
GRUPAAZOTY | 38.08 | 38.30 | 36.92 | 37.50 | -1.32% | 2,150.62 | 2019-09-12 | |
GRODNO | 3.85 | 3.85 | 3.72 | 3.72 | -3.38% | 0.91 | 2019-09-12 | |
GROCLIN | 1.80 | 1.80 | 1.73 | 1.78 | -1.22% | 24.59 | 2019-09-12 | |
GRAVITON | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.03 | 2019-09-12 | |
GPW | 40.45 | 40.70 | 40.10 | 40.70 | +0.62% | 2,099.93 | 2019-09-12 | |
GPRE | 6.72 | 6.72 | 6.72 | 6.72 | 0.00% | 0.67 | 2019-09-12 | |
GOBARTO | 6.56 | 6.56 | 6.56 | 6.56 | -4.37% | 3.13 | 2019-09-12 | |
GLCOSMED | 1.50 | 1.50 | 1.44 | 1.44 | -10.00% | 0.91 | 2019-09-12 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-09-12 | |
GETINOBLE | 0.34 | 0.36 | 0.34 | 0.34 | +2.41% | 652.77 | 2019-09-12 | |
GETIN | 0.93 | 1.01 | 0.93 | 0.94 | +2.16% | 765.22 | 2019-09-12 | |
FORTE | 22.25 | 23.55 | 22.10 | 23.20 | +3.11% | 144.92 | 2019-09-12 | |
FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-09-12 | |
FERRUM | 3.54 | 3.54 | 3.54 | 3.54 | 0.00% | 0.00 | 2019-09-12 | |
FERRO | 12.10 | 12.35 | 12.10 | 12.35 | +1.65% | 51.73 | 2019-09-12 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-09-12 | |
FEERUM | 9.62 | 9.98 | 9.62 | 9.98 | -0.20% | 3.55 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASING | 14.85 | 14.85 | 14.50 | 14.85 | +1.02% | 9.95 | 2019-09-12 | |
FAMUR | 4.00 | 4.00 | 3.94 | 3.97 | 0.00% | 472.47 | 2019-09-12 | |
EVEREST | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.16 | 2019-09-12 | |
EUROTEL | 20.70 | 20.70 | 20.50 | 20.70 | 0.00% | 30.04 | 2019-09-12 | |
EUROHOLD | 5.85 | 5.85 | 5.50 | 5.85 | -0.85% | 2.86 | 2019-09-12 | |
EUROCASH | 22.68 | 22.96 | 22.48 | 22.60 | -0.35% | 6,330.23 | 2019-09-12 | |
EUCO | 2.45 | 2.51 | 2.40 | 2.45 | 0.00% | 21.22 | 2019-09-12 | |
ESSYSTEM | 2.72 | 2.72 | 2.66 | 2.66 | -2.92% | 0.22 | 2019-09-12 | |
ESOTIQ | 14.70 | 14.70 | 14.65 | 14.65 | -0.34% | 0.81 | 2019-09-12 | |
ERGIS | 2.70 | 2.70 | 2.57 | 2.61 | -3.69% | 26.02 | 2019-09-12 | |
ERG | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 0.03 | 2019-09-12 | |
ERBUD | 15.55 | 15.55 | 14.80 | 15.00 | -5.06% | 30.25 | 2019-09-12 | |
ENTER | 35.00 | 35.70 | 32.40 | 35.30 | -0.56% | 2,403.18 | 2019-09-12 | |
ENERGOINS | 0.92 | 1.01 | 0.92 | 1.01 | +9.78% | 19.81 | 2019-09-12 | |
ENERGA | 6.95 | 6.99 | 6.85 | 6.85 | -1.44% | 1,350.48 | 2019-09-12 | |
ENELMED | 14.50 | 14.90 | 14.20 | 14.50 | +0.69% | 35.32 | 2019-09-12 | |
ENEA | 9.04 | 9.07 | 8.80 | 8.83 | -2.27% | 2,234.83 | 2019-09-12 | |
EMCINSMED | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.47 | 2019-09-12 | |
ELZAB | 2.30 | 2.38 | 2.30 | 2.38 | +3.48% | 3.35 | 2019-09-12 | |
ELKOP | 0.66 | 0.66 | 0.60 | 0.66 | 0.00% | 0.71 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEMENTAL | 1.30 | 1.30 | 1.28 | 1.28 | -1.23% | 17.90 | 2019-09-12 | |
ELEKTROTI | 3.61 | 3.84 | 3.60 | 3.69 | -3.91% | 102.63 | 2019-09-12 | |
ELBUDOWA | 8.50 | 8.62 | 8.20 | 8.58 | 0.00% | 252.36 | 2019-09-12 | |
EDINVEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2019-09-12 | |
ECHO | 4.86 | 4.90 | 4.82 | 4.82 | +0.84% | 7,234.16 | 2019-09-12 | |
DROZAPOL | 1.41 | 1.41 | 1.38 | 1.40 | +0.36% | 0.06 | 2019-09-12 | |
DOMDEV | 83.60 | 83.60 | 80.80 | 83.20 | -0.48% | 75.73 | 2019-09-12 | |
DINOPL | 160.00 | 161.40 | 157.70 | 160.40 | +0.44% | 19,571.05 | 2019-09-12 | |
DGA | 6.84 | 6.84 | 6.84 | 6.84 | 0.00% | 0.21 | 2019-09-12 | |
DELKO | 8.40 | 8.40 | 8.10 | 8.40 | 0.00% | 56.20 | 2019-09-12 | |
DEKPOL | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0.05 | 2019-09-12 | |
DECORA | 19.10 | 19.10 | 18.50 | 18.65 | -1.84% | 17.47 | 2019-09-12 | |
DEBICA | 89.00 | 91.80 | 89.00 | 89.20 | 0.00% | 119.15 | 2019-09-12 | |
CYFRPLSAT | 27.78 | 28.10 | 27.26 | 27.70 | -0.93% | 5,764.57 | 2019-09-12 | |
CPGROUP | 6.02 | 6.02 | 6.02 | 6.02 | 0.00% | 0.03 | 2019-09-12 | |
CORMAY | 0.94 | 0.97 | 0.93 | 0.97 | +3.62% | 28.37 | 2019-09-12 | |
COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-09-12 | |
COMP | 68.80 | 68.80 | 67.60 | 67.80 | +0.30% | 16.48 | 2019-09-12 | |
COMARCH | 181.00 | 182.00 | 179.00 | 179.00 | 0.00% | 137.97 | 2019-09-12 | |
COGNOR | 1.78 | 1.78 | 1.75 | 1.75 | -1.13% | 152.16 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COALENERG | 0.41 | 0.43 | 0.40 | 0.43 | 0.00% | 3.01 | 2019-09-12 | |
CNT | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.03 | 2019-09-12 | |
CLNPHARMA | 40.70 | 40.70 | 39.60 | 40.15 | +0.38% | 411.08 | 2019-09-12 | |
CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 0.00 | 2019-09-12 | |
CIGAMES | 1.02 | 1.04 | 0.99 | 1.00 | -0.99% | 758.64 | 2019-09-12 | |
CIECH | 37.55 | 40.05 | 37.55 | 38.55 | +2.80% | 6,707.62 | 2019-09-12 | |
CFI | 0.36 | 0.37 | 0.36 | 0.37 | +1.67% | 14.01 | 2019-09-12 | |
CEZ | 87.10 | 87.10 | 86.70 | 86.70 | -0.34% | 26.71 | 2019-09-12 | |
CELTIC | 5.70 | 5.75 | 5.70 | 5.75 | +0.88% | 7.36 | 2019-09-12 | |
CDRL | 19.90 | 19.90 | 19.00 | 19.00 | -2.56% | 77.22 | 2019-09-12 | |
CDPROJEKT | 254.00 | 254.70 | 249.00 | 251.00 | -0.40% | 43,724.54 | 2019-09-12 | |
CCC | 144.30 | 144.50 | 138.70 | 141.70 | -1.60% | 20,075.84 | 2019-09-12 | |
BZWBK | 302.80 | 316.80 | 302.80 | 315.80 | +3.34% | 19,605.79 | 2019-09-12 | |
BUMECH | 3.87 | 3.88 | 3.48 | 3.67 | -5.17% | 152.11 | 2019-09-12 | |
BUDIMEX | 140.00 | 143.00 | 135.40 | 138.20 | -1.29% | 495.70 | 2019-09-12 | |
BSCDRUK | 35.60 | 35.80 | 35.40 | 35.40 | -0.56% | 4.99 | 2019-09-12 | |
BPHFIZMLI | 84.15 | 84.15 | 84.15 | 84.15 | 0.00% | 0.00 | 2019-09-12 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-09-12 | |
BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-09-12 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-09-12 | |
BOWIM | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 2019-09-12 | |
BOS | 7.36 | 7.36 | 7.16 | 7.34 | -0.54% | 161.14 | 2019-09-12 | |
BORYSZEW | 4.25 | 4.32 | 4.25 | 4.31 | +1.41% | 768.00 | 2019-09-12 | |
BOGDANKA | 40.25 | 40.30 | 39.15 | 40.30 | +0.50% | 2,075.23 | 2019-09-12 | |
BMPAG | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.02 | 2019-09-12 | |
BIOTON | 4.34 | 4.38 | 4.29 | 4.37 | +1.39% | 41.86 | 2019-09-12 | |
BIOMEDLUB | 0.96 | 0.98 | 0.94 | 0.98 | +2.08% | 25.20 | 2019-09-12 | |
BIK | 16.00 | 16.00 | 15.80 | 15.90 | +0.63% | 1.03 | 2019-09-12 | |
BGZBNPP | 67.00 | 68.00 | 67.00 | 68.00 | 0.00% | 92.77 | 2019-09-12 | |
BETACOM | 10.50 | 10.50 | 10.50 | 10.50 | +5.00% | 0.05 | 2019-09-12 | |
BEST | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2019-09-12 | |
BENEFIT | 730.00 | 758.00 | 694.00 | 696.00 | +0.29% | 1,650.73 | 2019-09-12 | |
BEDZIN | 16.75 | 16.75 | 16.00 | 16.10 | -3.88% | 40.05 | 2019-09-12 | |
BBIDEV | 0.46 | 0.47 | 0.44 | 0.45 | -4.26% | 21.58 | 2019-09-12 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | 0.01 | 2019-09-12 | |
AUTOPARTN | 4.29 | 4.34 | 4.00 | 4.07 | -3.10% | 8,838.86 | 2019-09-12 | |
ATREM | 2.15 | 2.15 | 2.00 | 2.01 | -6.51% | 1.12 | 2019-09-12 | |
ATMGRUPA | 4.67 | 4.69 | 4.65 | 4.68 | 0.00% | 15.81 | 2019-09-12 | |
ATM | 10.90 | 10.90 | 10.48 | 10.48 | -0.19% | 36.12 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATLASEST | 1.46 | 1.46 | 1.46 | 1.46 | +6.18% | 0.15 | 2019-09-12 | |
ATLANTAPL | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2019-09-12 | |
ATENDE | 3.38 | 3.46 | 3.38 | 3.46 | 0.00% | 0.04 | 2019-09-12 | |
ATAL | 36.70 | 36.70 | 36.50 | 36.70 | -0.54% | 50.33 | 2019-09-12 | |
ASTARTA | 23.30 | 23.30 | 22.70 | 22.90 | 0.00% | 38.33 | 2019-09-12 | |
ASSECOSEE | 19.50 | 19.80 | 19.30 | 19.80 | 0.00% | 219.97 | 2019-09-12 | |
ASSECOPOL | 53.00 | 53.80 | 50.85 | 51.80 | -1.89% | 6,059.71 | 2019-09-12 | |
ASSECOBS | 28.00 | 28.00 | 27.60 | 27.60 | 0.00% | 0.08 | 2019-09-12 | |
ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-09-12 | |
ASBIS | 2.40 | 2.44 | 2.40 | 2.42 | -0.41% | 18.26 | 2019-09-12 | |
ARTIFEX | 3.50 | 3.56 | 3.40 | 3.56 | +3.04% | 14.06 | 2019-09-12 | |
ARCUS | 2.46 | 2.60 | 2.46 | 2.60 | +5.69% | 100.15 | 2019-09-12 | |
ARCTIC | 3.12 | 3.14 | 3.08 | 3.13 | +0.32% | 23.60 | 2019-09-12 | |
ARCHICOM | 13.00 | 13.45 | 13.00 | 13.45 | +1.89% | 12.92 | 2019-09-12 | |
APSENERGY | 2.00 | 2.00 | 2.00 | 2.00 | +0.25% | 0.04 | 2019-09-12 | |
APLISENS | 10.40 | 10.40 | 10.20 | 10.40 | 0.00% | 1.01 | 2019-09-12 | |
APATOR | 22.30 | 23.20 | 21.50 | 22.10 | -0.90% | 1,270.57 | 2019-09-12 | |
AMICA | 115.40 | 117.00 | 114.00 | 114.20 | -1.55% | 700.87 | 2019-09-12 | |
AMBRA | 17.30 | 17.30 | 17.05 | 17.10 | -1.16% | 21.18 | 2019-09-12 | |
ALUMETAL | 36.20 | 36.20 | 35.20 | 35.40 | -2.21% | 44.18 | 2019-09-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 1.93 | 1.95 | 1.93 | 1.94 | -2.31% | 3.73 | 2019-09-12 | |
ALTA | 2.34 | 2.36 | 2.26 | 2.34 | -2.50% | 11.57 | 2019-09-12 | |
ALIOR | 41.20 | 41.44 | 40.30 | 40.58 | -1.02% | 17,572.74 | 2019-09-12 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-09-12 | |
AIRWAY | 0.67 | 0.68 | 0.67 | 0.68 | +0.89% | 1.02 | 2019-09-12 | |
AILLERON | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 1.26 | 2019-09-12 | |
AGROWILL | 2.09 | 2.09 | 2.09 | 2.09 | +20.11% | 0.01 | 2019-09-12 | |
AGROTON | 3.05 | 3.07 | 3.05 | 3.05 | +0.02% | 4.94 | 2019-09-12 | |
AGORA | 10.00 | 10.00 | 9.80 | 9.90 | -1.49% | 38.40 | 2019-09-12 | |
ADIUVO | 7.12 | 7.68 | 7.10 | 7.54 | +4.72% | 11.86 | 2019-09-12 | |
ACTION | 3.22 | 3.35 | 3.20 | 3.33 | +4.06% | 68.07 | 2019-09-12 | |
ACAUTOGAZ | 40.00 | 40.40 | 40.00 | 40.20 | +3.08% | 20.78 | 2019-09-12 | |
ABPL | 18.60 | 18.75 | 18.60 | 18.75 | +1.35% | 10.98 | 2019-09-12 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-09-12 | |
4FUNMEDIA | 6.78 | 6.78 | 6.40 | 6.48 | -4.42% | 38.14 | 2019-09-12 | |
11BIT | 413.50 | 413.50 | 408.00 | 411.00 | +0.74% | 561.75 | 2019-09-12 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-09-12 |