Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 187.40 | 191.60 | 186.64 | 190.86 | +1.10% | 66,499.11 | 2021-09-15 | |
INGBSK | 228.00 | 231.50 | 228.00 | 231.00 | +1.32% | 2,299.97 | 2021-09-15 | |
MANGATA | 79.00 | 81.40 | 79.00 | 81.40 | -0.25% | 14.57 | 2021-09-15 | |
PULAWY | 87.00 | 87.00 | 86.00 | 86.80 | -0.23% | 28.17 | 2021-09-15 | |
MILLENNIUM | 6.71 | 6.71 | 6.60 | 6.70 | -0.59% | 4,361.70 | 2021-09-15 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 2.21 | 2021-09-15 | |
SYNEKTIK | 30.65 | 30.65 | 29.05 | 29.55 | -3.75% | 276.87 | 2021-09-15 | |
IMS | 3.36 | 3.38 | 3.27 | 3.38 | +0.90% | 138.35 | 2021-09-15 | |
SUNEX | 5.05 | 5.19 | 5.04 | 5.15 | +0.98% | 29.77 | 2021-09-15 | |
PGSSOFT | 16.35 | 16.35 | 16.10 | 16.15 | -1.52% | 106.02 | 2021-09-15 | |
TERMOREX | 1.09 | 1.09 | 1.09 | 1.09 | +0.93% | 1.68 | 2021-09-15 | |
11BIT | 428.40 | 448.60 | 425.40 | 440.20 | +2.85% | 4,740.06 | 2021-09-15 | |
MEDIACAP | 2.98 | 3.00 | 2.81 | 2.91 | -0.34% | 100.74 | 2021-09-15 | |
BIOMEDLUB | 9.63 | 9.70 | 9.60 | 9.69 | +0.62% | 1,368.29 | 2021-09-15 | |
GRODNO | 16.72 | 16.82 | 16.46 | 16.50 | -2.02% | 428.23 | 2021-09-15 | |
NOVITA | 188.50 | 190.00 | 184.00 | 190.00 | +3.26% | 41.57 | 2021-09-15 | |
VISTULA | 3.62 | 3.62 | 3.54 | 3.62 | +1.12% | 35.43 | 2021-09-15 | |
TAURONPE | 3.63 | 3.84 | 3.62 | 3.76 | +2.37% | 30,779.20 | 2021-09-15 | |
STALPROFI | 10.95 | 11.25 | 10.95 | 11.00 | +0.46% | 434.88 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 15.70 | 15.90 | 15.50 | 15.90 | -1.24% | 31.23 | 2021-09-15 | |
PAMAPOL | 2.73 | 2.80 | 2.73 | 2.80 | -1.41% | 4.20 | 2021-09-15 | |
LENTEX | 10.00 | 10.10 | 9.96 | 10.10 | +1.00% | 28.92 | 2021-09-15 | |
ARCTIC | 7.60 | 7.69 | 7.46 | 7.68 | +1.05% | 297.61 | 2021-09-15 | |
WIELTON | 12.82 | 12.82 | 12.50 | 12.58 | -2.33% | 1,165.50 | 2021-09-15 | |
INSTALKRK | 31.40 | 31.40 | 31.00 | 31.40 | +1.29% | 13.64 | 2021-09-15 | |
MAKARONPL | 6.90 | 6.96 | 6.90 | 6.96 | 0.00% | 9.47 | 2021-09-15 | |
INPRO | 8.05 | 8.15 | 7.55 | 7.90 | -3.66% | 59.91 | 2021-09-15 | |
STALPROD | 300.50 | 306.50 | 295.50 | 299.00 | -0.83% | 2,712.10 | 2021-09-15 | |
INVCEEFIZ | 474.10 | 474.10 | 474.10 | 474.10 | 0.00% | 0.00 | 2021-09-15 | |
ZREMB | 0.96 | 1.00 | 0.95 | 0.99 | -0.80% | 17.60 | 2021-09-15 | |
ZASTAL | 2.64 | 2.78 | 2.62 | 2.78 | +6.92% | 15.77 | 2021-09-15 | |
GRUPAAZOTY | 30.38 | 30.52 | 30.20 | 30.40 | -0.20% | 2,166.73 | 2021-09-15 | |
RAINBOW | 24.30 | 24.60 | 24.30 | 24.30 | +0.62% | 69.53 | 2021-09-15 | |
QUERCUS | 4.68 | 4.68 | 4.63 | 4.63 | -1.07% | 56.69 | 2021-09-15 | |
KOMPUTRON | 4.09 | 4.16 | 4.09 | 4.16 | +1.71% | 10.77 | 2021-09-15 | |
SECOGROUP | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.00 | 2021-09-15 | |
RANKPROGR | 2.80 | 2.91 | 2.75 | 2.80 | -2.10% | 289.88 | 2021-09-15 | |
MWTRADE | 4.90 | 5.08 | 4.81 | 5.00 | +1.83% | 44.25 | 2021-09-15 | |
VOXEL | 53.40 | 53.80 | 52.60 | 53.40 | -0.74% | 732.74 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPERA3GR | 257.00 | 257.00 | 257.00 | 257.00 | -0.14% | 6.42 | 2021-09-15 | |
VIVID | 1.44 | 1.46 | 1.39 | 1.40 | -2.37% | 74.44 | 2021-09-15 | |
SETANTA | 6.82 | 7.00 | 6.63 | 6.89 | +1.03% | 124.06 | 2021-09-15 | |
ECHO | 4.48 | 4.49 | 4.42 | 4.45 | -0.22% | 30.41 | 2021-09-15 | |
KSGAGRO | 4.20 | 4.34 | 4.06 | 4.18 | -1.65% | 209.22 | 2021-09-15 | |
ZEPAK | 22.20 | 23.70 | 20.70 | 22.20 | +5.21% | 14,884.89 | 2021-09-15 | |
MENNICA | 20.50 | 20.60 | 20.50 | 20.50 | +0.49% | 17.58 | 2021-09-15 | |
HARPER | 8.05 | 8.17 | 7.78 | 8.17 | +2.12% | 81.76 | 2021-09-15 | |
FAMUR | 2.89 | 2.90 | 2.81 | 2.88 | -0.17% | 2,694.69 | 2021-09-15 | |
EUROTEL | 39.10 | 39.60 | 39.10 | 39.40 | -0.51% | 6.96 | 2021-09-15 | |
PROCHEM | 27.00 | 28.00 | 27.00 | 28.00 | +1.45% | 17.46 | 2021-09-15 | |
ODLEWNIE | 6.14 | 6.14 | 6.10 | 6.10 | 0.00% | 18.36 | 2021-09-15 | |
MOBRUK | 359.00 | 360.00 | 349.00 | 356.00 | -0.84% | 786.08 | 2021-09-15 | |
LUBAWA | 1.20 | 1.20 | 1.18 | 1.19 | -1.49% | 197.92 | 2021-09-15 | |
LMBSFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.00% | 0.00 | 2021-09-15 | |
ERG | 46.80 | 46.80 | 46.80 | 46.80 | +0.86% | 0.05 | 2021-09-15 | |
CNT | 18.75 | 18.75 | 18.30 | 18.70 | -0.27% | 8.70 | 2021-09-15 | |
ELKOP | 0.51 | 0.51 | 0.49 | 0.51 | -1.17% | 26.94 | 2021-09-15 | |
UNIBEP | 12.70 | 12.85 | 12.00 | 12.05 | -5.12% | 196.45 | 2021-09-15 | |
MIRBUD | 4.49 | 4.49 | 4.26 | 4.28 | -4.68% | 1,201.12 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INC | 6.38 | 6.48 | 6.25 | 6.48 | +2.86% | 151.57 | 2021-09-15 | |
COALENERG | 3.41 | 3.47 | 3.20 | 3.37 | -0.59% | 286.36 | 2021-09-15 | |
ATREM | 2.40 | 2.40 | 2.36 | 2.40 | 0.00% | 3.60 | 2021-09-15 | |
ABPL | 56.60 | 59.00 | 53.60 | 58.00 | +2.11% | 496.71 | 2021-09-15 | |
SKOTAN | 1.85 | 1.85 | 1.81 | 1.84 | +1.37% | 10.43 | 2021-09-15 | |
IMMOBILE | 2.94 | 3.04 | 2.94 | 2.94 | 0.00% | 0.03 | 2021-09-15 | |
LMASFIZ | 1,510.20 | 1,510.20 | 1,510.20 | 1,510.20 | 0.00% | 0.00 | 2021-09-15 | |
INTERCARS | 427.00 | 440.00 | 427.00 | 436.00 | +2.11% | 747.94 | 2021-09-15 | |
IALBGR | 1.78 | 1.96 | 1.78 | 1.88 | +7.12% | 599.27 | 2021-09-15 | |
KCI | 1.53 | 1.56 | 1.51 | 1.56 | +1.63% | 38.05 | 2021-09-15 | |
INVGLDFIZ | 1,675.90 | 1,675.90 | 1,675.90 | 1,675.90 | +0.65% | 1.68 | 2021-09-15 | |
CYFRPLSAT | 34.20 | 35.28 | 34.02 | 34.80 | +0.52% | 10,624.01 | 2021-09-15 | |
WAWEL | 584.00 | 584.00 | 580.00 | 582.00 | -0.34% | 18.67 | 2021-09-15 | |
RELPOL | 8.80 | 8.80 | 8.68 | 8.74 | -0.23% | 127.42 | 2021-09-15 | |
KREDYTIN | 17.00 | 17.00 | 15.10 | 16.80 | +8.39% | 6.99 | 2021-09-15 | |
FERRUM | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 0.02 | 2021-09-15 | |
BUDIMEX | 312.00 | 315.00 | 310.00 | 311.00 | -0.32% | 2,709.31 | 2021-09-15 | |
POLICE | 12.35 | 12.45 | 12.35 | 12.40 | +0.40% | 4.12 | 2021-09-15 | |
ASSECOPOL | 84.00 | 85.95 | 83.80 | 85.50 | +1.24% | 2,684.13 | 2021-09-15 | |
RAFAMET | 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | 0.05 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRO | 37.60 | 38.70 | 37.60 | 37.60 | -2.08% | 110.50 | 2021-09-15 | |
ATENDE | 5.20 | 5.40 | 5.02 | 5.28 | -2.22% | 390.26 | 2021-09-15 | |
TALEX | 14.80 | 14.90 | 14.80 | 14.90 | +0.68% | 2.20 | 2021-09-15 | |
YOLO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.97 | 2021-09-15 | |
PEPEES | 1.28 | 1.28 | 1.23 | 1.28 | +0.79% | 27.38 | 2021-09-15 | |
BENEFIT | 737.00 | 737.00 | 720.00 | 725.00 | +0.28% | 1,616.61 | 2021-09-15 | |
SOLAR | 5.64 | 5.64 | 5.44 | 5.46 | -3.19% | 4.88 | 2021-09-15 | |
LMCSFIZ | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.00% | 0.00 | 2021-09-15 | |
IPOPEMA | 3.90 | 3.94 | 3.86 | 3.86 | -2.28% | 33.95 | 2021-09-15 | |
BIOTON | 5.02 | 5.05 | 4.97 | 4.98 | -0.80% | 197.42 | 2021-09-15 | |
SANWIL | 2.42 | 2.44 | 2.38 | 2.38 | -1.86% | 65.18 | 2021-09-15 | |
POZBUD | 5.06 | 5.20 | 4.99 | 5.14 | +3.21% | 795.84 | 2021-09-15 | |
PEP | 73.40 | 74.60 | 72.60 | 72.90 | -0.68% | 127.19 | 2021-09-15 | |
OPTEAM | 16.40 | 17.00 | 16.05 | 16.35 | +0.62% | 237.20 | 2021-09-15 | |
GROCLIN | 3.48 | 3.58 | 3.40 | 3.47 | -0.86% | 83.77 | 2021-09-15 | |
INTERFERI | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 0.00 | 2021-09-15 | |
HYDROTOR | 40.20 | 40.50 | 40.00 | 40.20 | +1.77% | 244.55 | 2021-09-15 | |
VINDEXUS | 7.22 | 7.38 | 7.10 | 7.38 | +1.37% | 19.64 | 2021-09-15 | |
PRAGMAINK | 7.80 | 7.90 | 7.75 | 7.90 | +3.27% | 173.68 | 2021-09-15 | |
MERCOR | 17.05 | 17.50 | 17.05 | 17.05 | +0.29% | 71.88 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOLACJA | 2.96 | 3.08 | 2.96 | 3.08 | 0.00% | 1.77 | 2021-09-15 | |
GTC | 7.06 | 7.15 | 7.06 | 7.15 | -0.14% | 11.18 | 2021-09-15 | |
UNIMA | 3.40 | 3.49 | 3.38 | 3.49 | +4.18% | 29.23 | 2021-09-15 | |
PROJPRZEM | 16.00 | 16.00 | 15.40 | 15.70 | 0.00% | 9.59 | 2021-09-15 | |
MIRACULUM | 1.44 | 1.48 | 1.44 | 1.48 | +2.07% | 2.61 | 2021-09-15 | |
CCC | 118.90 | 120.10 | 118.00 | 119.80 | +0.67% | 7,828.79 | 2021-09-15 | |
POLIMEXMS | 5.75 | 5.90 | 5.44 | 5.53 | -3.15% | 3,635.13 | 2021-09-15 | |
INVFIZ | 972.11 | 972.11 | 972.11 | 972.11 | 0.00% | 0.00 | 2021-09-15 | |
MONNARI | 2.97 | 2.97 | 2.89 | 2.90 | -1.02% | 103.48 | 2021-09-15 | |
SANOK | 27.40 | 27.40 | 26.40 | 26.40 | -3.30% | 398.52 | 2021-09-15 | |
PLASTBOX | 2.15 | 2.19 | 2.13 | 2.18 | +1.40% | 26.03 | 2021-09-15 | |
MARVIPOL | 0.73 | 0.74 | 0.72 | 0.73 | -0.82% | 53.92 | 2021-09-15 | |
IQP | 0.61 | 0.64 | 0.61 | 0.64 | +4.23% | 21.79 | 2021-09-15 | |
BZWBK | 299.10 | 301.60 | 296.10 | 298.00 | -1.91% | 7,296.31 | 2021-09-15 | |
OTMUCHOW | 2.94 | 2.94 | 2.88 | 2.94 | +2.08% | 8.28 | 2021-09-15 | |
MOSTALZAB | 2.05 | 2.08 | 2.03 | 2.05 | -0.97% | 217.56 | 2021-09-15 | |
MOSTALPLC | 27.90 | 27.90 | 26.30 | 26.70 | -4.30% | 385.58 | 2021-09-15 | |
INTERSPPL | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 2.09 | 2021-09-15 | |
BORYSZEW | 3.63 | 3.63 | 3.57 | 3.62 | +0.56% | 486.59 | 2021-09-15 | |
IZOSTAL | 3.41 | 3.44 | 3.40 | 3.41 | +0.29% | 59.60 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZYWIEC | 484.00 | 484.00 | 482.00 | 482.00 | -0.21% | 12.54 | 2021-09-15 | |
PROTEKTOR | 3.69 | 3.69 | 3.62 | 3.67 | -0.27% | 14.10 | 2021-09-15 | |
ALTA | 3.30 | 3.35 | 3.28 | 3.34 | +3.09% | 83.12 | 2021-09-15 | |
MBANK | 392.00 | 398.60 | 388.00 | 392.80 | -0.81% | 6,762.20 | 2021-09-15 | |
SOPHARMA | 8.40 | 8.40 | 8.15 | 8.15 | -6.32% | 5.56 | 2021-09-15 | |
WORKSERV | 1.29 | 1.35 | 1.27 | 1.34 | +4.20% | 138.78 | 2021-09-15 | |
PATENTUS | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0.02 | 2021-09-15 | |
ASSECOBS | 35.50 | 35.60 | 35.00 | 35.00 | 0.00% | 66.80 | 2021-09-15 | |
MDIENERGIA | 3.70 | 3.82 | 3.55 | 3.66 | -1.61% | 82.34 | 2021-09-15 | |
06MAGNA | 3.63 | 4.00 | 3.56 | 3.60 | -0.41% | 1,000.14 | 2021-09-15 | |
ATMGRUPA | 4.40 | 4.43 | 4.40 | 4.43 | +0.68% | 0.54 | 2021-09-15 | |
LIBET | 2.58 | 2.82 | 2.58 | 2.81 | +8.91% | 129.53 | 2021-09-15 | |
COMP | 63.40 | 63.60 | 62.20 | 62.60 | -0.63% | 495.52 | 2021-09-15 | |
BBIDEV | 6.34 | 6.46 | 6.12 | 6.12 | -6.99% | 44.98 | 2021-09-15 | |
PHN | 16.10 | 16.20 | 15.80 | 15.95 | -1.54% | 358.75 | 2021-09-15 | |
MOJ | 1.58 | 1.77 | 1.57 | 1.69 | +6.65% | 90.47 | 2021-09-15 | |
LPP | 14,240.00 | 14,410.00 | 13,870.00 | 14,030.00 | -2.50% | 42,421.95 | 2021-09-15 | |
JWCONSTR | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0.00 | 2021-09-15 | |
BOS | 11.40 | 11.40 | 10.50 | 11.15 | -0.45% | 924.85 | 2021-09-15 | |
TIM | 38.60 | 39.00 | 38.50 | 38.70 | -0.26% | 402.61 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROHOLD | 13.90 | 14.00 | 13.90 | 14.00 | 0.00% | 0.47 | 2021-09-15 | |
PKNORLEN | 80.20 | 80.30 | 78.56 | 79.30 | -1.49% | 113,767.06 | 2021-09-15 | |
HERKULES | 1.65 | 1.65 | 1.62 | 1.65 | -0.30% | 13.74 | 2021-09-15 | |
WASKO | 1.77 | 1.77 | 1.76 | 1.76 | +0.28% | 0.72 | 2021-09-15 | |
SILVANO | 8.72 | 8.72 | 8.70 | 8.72 | +4.31% | 3.74 | 2021-09-15 | |
GOBARTO | 5.35 | 5.35 | 5.35 | 5.35 | +1.90% | 9.03 | 2021-09-15 | |
GPW | 43.94 | 43.98 | 43.50 | 43.52 | -0.37% | 2,058.58 | 2021-09-15 | |
DEBICA | 83.60 | 83.80 | 81.20 | 82.60 | -1.20% | 857.20 | 2021-09-15 | |
ZUE | 3.91 | 4.08 | 3.84 | 3.98 | -2.69% | 46.14 | 2021-09-15 | |
JSW | 54.06 | 56.40 | 52.80 | 56.20 | +4.50% | 65,964.90 | 2021-09-15 | |
4FUNMEDIA | 5.60 | 5.70 | 5.60 | 5.70 | +0.35% | 0.06 | 2021-09-15 | |
KRKA | 518.00 | 518.00 | 514.00 | 514.00 | +0.78% | 6.17 | 2021-09-15 | |
PGE | 10.10 | 10.26 | 9.96 | 10.01 | -1.86% | 15,999.06 | 2021-09-15 | |
KGHM | 174.60 | 178.15 | 174.20 | 176.80 | +1.35% | 108,255.37 | 2021-09-15 | |
BEST | 27.80 | 27.80 | 27.80 | 27.80 | 0.00% | 0.00 | 2021-09-15 | |
PZU | 38.50 | 38.61 | 37.81 | 37.99 | -1.30% | 107,245.53 | 2021-09-15 | |
CEZ | 124.00 | 125.90 | 124.00 | 125.90 | +2.44% | 248.45 | 2021-09-15 | |
AGROTON | 8.44 | 8.82 | 8.44 | 8.68 | -0.23% | 30.38 | 2021-09-15 | |
BUMECH | 6.60 | 7.90 | 6.42 | 7.52 | +10.59% | 1,529.26 | 2021-09-15 | |
RONSON | 2.62 | 2.62 | 2.51 | 2.60 | +2.36% | 6.16 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KPPD | 55.50 | 55.50 | 55.50 | 55.50 | 0.00% | 6.83 | 2021-09-15 | |
WIKANA | 4.96 | 5.25 | 4.96 | 5.10 | +4.08% | 87.76 | 2021-09-15 | |
LARQ | 2.14 | 2.21 | 2.04 | 2.18 | +3.81% | 44.76 | 2021-09-15 | |
AMBRA | 22.50 | 24.50 | 22.50 | 24.00 | +7.14% | 1,399.97 | 2021-09-15 | |
PLATYNINW | 2.52 | 2.68 | 2.52 | 2.64 | -1.49% | 2.66 | 2021-09-15 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-09-15 | |
TATRY | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 4.25 | 2021-09-15 | |
BEDZIN | 9.15 | 9.15 | 8.80 | 8.80 | -3.83% | 2.58 | 2021-09-15 | |
CELTIC | 7.95 | 8.00 | 7.80 | 7.80 | 0.00% | 7.61 | 2021-09-15 | |
INTERAOLT | 19.90 | 19.96 | 18.80 | 19.06 | -3.25% | 1,351.37 | 2021-09-15 | |
ATLASEST | 2.08 | 2.20 | 2.02 | 2.02 | -0.98% | 27.68 | 2021-09-15 | |
K2INTERNT | 23.80 | 23.80 | 23.80 | 23.80 | +1.71% | 2.14 | 2021-09-15 | |
RAFAKO | 1.15 | 1.15 | 1.12 | 1.14 | -1.04% | 286.36 | 2021-09-15 | |
ULMA | 59.50 | 60.50 | 59.50 | 60.00 | +0.84% | 6.84 | 2021-09-15 | |
RAWLPLUG | 18.40 | 18.50 | 18.10 | 18.50 | 0.00% | 28.48 | 2021-09-15 | |
KETY | 659.00 | 665.00 | 657.00 | 662.00 | +0.30% | 3,238.53 | 2021-09-15 | |
BOWIM | 9.60 | 10.25 | 9.60 | 10.05 | +5.57% | 1,828.23 | 2021-09-15 | |
MCI | 22.40 | 22.60 | 22.00 | 22.00 | -2.22% | 231.69 | 2021-09-15 | |
GETINOBLE | 0.56 | 0.57 | 0.52 | 0.53 | -2.22% | 5,646.84 | 2021-09-15 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.42 | 1.46 | 1.42 | 1.45 | +0.69% | 247.70 | 2021-09-15 | |
DECORA | 41.50 | 41.60 | 41.00 | 41.20 | -0.72% | 233.80 | 2021-09-15 | |
MILKILAND | 1.00 | 1.09 | 1.00 | 1.02 | -0.97% | 48.18 | 2021-09-15 | |
AGROWILL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2021-09-15 | |
EMCINSMED | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.07 | 2021-09-15 | |
REDAN | 0.41 | 0.43 | 0.40 | 0.43 | +1.91% | 14.05 | 2021-09-15 | |
ASTARTA | 50.50 | 50.90 | 50.00 | 50.60 | +1.30% | 668.62 | 2021-09-15 | |
ERBUD | 86.00 | 86.00 | 84.20 | 85.00 | -1.39% | 203.34 | 2021-09-15 | |
COMARCH | 237.00 | 238.00 | 235.00 | 237.00 | +0.85% | 95.81 | 2021-09-15 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-09-15 | |
INTERBUD | 1.21 | 1.21 | 1.21 | 1.21 | +3.42% | 13.32 | 2021-09-15 | |
IDMSA | 1.19 | 1.19 | 1.16 | 1.16 | -2.52% | 2.27 | 2021-09-15 | |
BPHFIZMLI | 102.45 | 102.45 | 101.90 | 101.90 | -0.34% | 12.28 | 2021-09-15 | |
ASSECOSEE | 40.00 | 41.00 | 39.80 | 41.00 | +3.80% | 74.75 | 2021-09-15 | |
REMAK | 23.20 | 23.20 | 22.40 | 22.40 | -1.75% | 23.61 | 2021-09-15 | |
PEKAO | 105.60 | 106.45 | 103.65 | 103.70 | -3.08% | 50,522.08 | 2021-09-15 | |
MUZA | 7.15 | 7.20 | 7.10 | 7.15 | +1.42% | 83.77 | 2021-09-15 | |
BOGDANKA | 43.15 | 44.00 | 40.10 | 42.80 | 0.00% | 16,172.75 | 2021-09-15 | |
SYGNITY | 10.70 | 10.90 | 10.50 | 10.90 | +2.35% | 150.26 | 2021-09-15 | |
AGORA | 9.50 | 9.68 | 9.24 | 9.28 | -1.28% | 350.08 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASING | 12.80 | 13.80 | 12.80 | 13.05 | -0.76% | 131.17 | 2021-09-15 | |
ENELMED | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 1.70 | 2021-09-15 | |
ACTION | 16.05 | 16.45 | 15.90 | 16.45 | +3.79% | 3,033.86 | 2021-09-15 | |
EUROCASH | 12.07 | 12.30 | 12.07 | 12.25 | +0.99% | 1,811.84 | 2021-09-15 | |
DELKO | 16.30 | 17.00 | 16.30 | 17.00 | +2.53% | 173.72 | 2021-09-15 | |
PGNIG | 6.41 | 6.45 | 6.35 | 6.36 | -0.31% | 29,794.67 | 2021-09-15 | |
PANOVA | 14.85 | 14.90 | 14.85 | 14.90 | +0.34% | 1.50 | 2021-09-15 | |
DOMDEV | 139.40 | 140.80 | 138.20 | 140.00 | +0.57% | 1,870.88 | 2021-09-15 | |
KOGENERA | 34.80 | 35.60 | 34.70 | 35.40 | +2.31% | 356.13 | 2021-09-15 | |
ENERGOINS | 1.80 | 1.88 | 1.80 | 1.84 | -0.27% | 33.88 | 2021-09-15 | |
EDINVEST | 4.18 | 4.48 | 4.18 | 4.22 | +0.48% | 129.70 | 2021-09-15 | |
LCCORP | 3.60 | 3.60 | 3.55 | 3.59 | -0.28% | 139.90 | 2021-09-15 | |
ELEKTROTI | 7.14 | 7.14 | 7.04 | 7.06 | -1.12% | 27.94 | 2021-09-15 | |
IMCOMPANY | 31.70 | 31.90 | 31.00 | 31.80 | +0.32% | 159.55 | 2021-09-15 | |
PMPG | 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | 0.00 | 2021-09-15 | |
KRAKCHEM | 0.71 | 0.71 | 0.71 | 0.71 | -5.33% | 0.25 | 2021-09-15 | |
COMPERIA | 6.60 | 7.05 | 6.60 | 7.05 | +5.22% | 64.59 | 2021-09-15 | |
INVISTA | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | 1.30 | 2021-09-15 | |
AILLERON | 15.50 | 15.75 | 14.95 | 15.20 | -1.30% | 218.94 | 2021-09-15 | |
MABION | 66.60 | 72.70 | 65.50 | 70.50 | +5.86% | 23,676.22 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESOTIQ | 45.70 | 46.80 | 44.80 | 45.80 | +0.66% | 182.22 | 2021-09-15 | |
SELVITA | 58.10 | 59.00 | 57.30 | 58.10 | -0.17% | 739.02 | 2021-09-15 | |
TOYA | 9.03 | 9.24 | 9.02 | 9.05 | -1.09% | 343.07 | 2021-09-15 | |
SKYLINE | 1.10 | 1.13 | 0.99 | 1.00 | -8.26% | 95.59 | 2021-09-15 | |
TESGAS | 4.60 | 4.64 | 4.60 | 4.64 | +0.98% | 8.10 | 2021-09-15 | |
MEXPOLSKA | 2.10 | 2.26 | 2.10 | 2.26 | +2.73% | 11.82 | 2021-09-15 | |
CORMAY | 1.36 | 1.37 | 1.30 | 1.34 | -1.98% | 226.65 | 2021-09-15 | |
HANDLOWY | 46.25 | 46.50 | 46.20 | 46.45 | +0.76% | 1,072.00 | 2021-09-15 | |
CIGAMES | 1.55 | 1.55 | 1.49 | 1.52 | -1.94% | 669.57 | 2021-09-15 | |
STAPORKOW | 3.30 | 3.30 | 3.26 | 3.26 | +1.88% | 11.86 | 2021-09-15 | |
ORANGEPL | 8.12 | 8.18 | 7.93 | 7.96 | -1.97% | 11,925.26 | 2021-09-15 | |
DROZAPOL | 6.80 | 7.00 | 6.50 | 6.90 | +2.22% | 88.77 | 2021-09-15 | |
ACAUTOGAZ | 36.00 | 36.00 | 34.00 | 35.00 | -2.78% | 483.48 | 2021-09-15 | |
BETACOM | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.20 | 2021-09-15 | |
ENEA | 9.96 | 10.31 | 9.83 | 10.22 | +3.23% | 5,369.56 | 2021-09-15 | |
LENA | 4.90 | 4.93 | 4.88 | 4.93 | +1.02% | 16.39 | 2021-09-15 | |
ALIOR | 45.84 | 46.89 | 45.53 | 46.62 | +1.70% | 20,587.30 | 2021-09-15 | |
WARIMPEX | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2021-09-15 | |
MOSTALWAR | 8.56 | 8.60 | 8.42 | 8.60 | +0.23% | 53.54 | 2021-09-15 | |
OEX | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 3.55 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COGNOR | 3.94 | 4.25 | 3.94 | 4.21 | +6.17% | 2,421.03 | 2021-09-15 | |
BGZBNPP | 81.60 | 81.60 | 81.00 | 81.00 | -0.74% | 1,287.40 | 2021-09-15 | |
LSISOFT | 16.50 | 16.80 | 16.50 | 16.50 | -0.30% | 22.39 | 2021-09-15 | |
ASBIS | 25.10 | 26.85 | 25.10 | 25.70 | +1.58% | 7,038.41 | 2021-09-15 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-09-15 | |
CFI | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.76 | 2021-09-15 | |
SONEL | 12.25 | 12.30 | 12.25 | 12.30 | +0.82% | 3.56 | 2021-09-15 | |
LOTOS | 59.68 | 60.44 | 59.38 | 60.08 | +0.27% | 19,412.21 | 2021-09-15 | |
PCCEXOL | 2.98 | 2.98 | 2.95 | 2.95 | -1.14% | 85.82 | 2021-09-15 | |
DGA | 8.00 | 8.20 | 7.80 | 7.80 | -0.64% | 32.84 | 2021-09-15 | |
FEERUM | 10.40 | 10.40 | 10.40 | 10.40 | +1.46% | 0.05 | 2021-09-15 | |
SWISSMED | 10.55 | 10.65 | 9.50 | 10.30 | -1.90% | 41.65 | 2021-09-15 | |
TRANSPOL | 3.60 | 3.60 | 3.51 | 3.54 | -1.67% | 67.73 | 2021-09-15 | |
HELIO | 14.40 | 14.40 | 14.20 | 14.20 | +3.65% | 0.14 | 2021-09-15 | |
GRAVITON | 2.00 | 2.00 | 1.94 | 2.00 | 0.00% | 11.88 | 2021-09-15 | |
FORTE | 57.40 | 57.40 | 57.00 | 57.20 | 0.00% | 52.88 | 2021-09-15 | |
ATLANTAPL | 9.38 | 9.38 | 9.38 | 9.38 | +3.08% | 0.17 | 2021-09-15 | |
EUCO | 4.71 | 4.88 | 4.70 | 4.81 | +1.48% | 27.02 | 2021-09-15 | |
HUBSTYLE | 0.81 | 0.85 | 0.81 | 0.85 | -2.07% | 4.68 | 2021-09-15 | |
ELZAB | 4.67 | 4.79 | 4.66 | 4.66 | -3.12% | 13.62 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KINOPOL | 15.25 | 15.30 | 15.25 | 15.25 | 0.00% | 22.85 | 2021-09-15 | |
APLISENS | 13.60 | 14.00 | 13.60 | 13.70 | 0.00% | 9.44 | 2021-09-15 | |
RUBICON | 1.50 | 1.50 | 1.45 | 1.45 | -7.05% | 3.27 | 2021-09-15 | |
AMICA | 159.60 | 159.60 | 158.00 | 158.00 | -0.63% | 1,814.03 | 2021-09-15 | |
APATOR | 22.80 | 22.90 | 22.30 | 22.40 | -1.32% | 203.60 | 2021-09-15 | |
SELENAFM | 28.10 | 28.20 | 27.70 | 28.00 | -0.36% | 487.61 | 2021-09-15 | |
SNIEZKA | 82.00 | 82.00 | 81.60 | 82.00 | 0.00% | 28.78 | 2021-09-15 | |
KERNEL | 58.70 | 59.70 | 58.50 | 59.30 | +1.72% | 7,752.69 | 2021-09-15 | |
ROPCZYCE | 31.00 | 31.00 | 31.00 | 31.00 | -1.59% | 1.74 | 2021-09-15 | |
SFINKS | 0.41 | 0.41 | 0.41 | 0.41 | -3.11% | 8.91 | 2021-09-15 | |
TRAKCJA | 2.21 | 2.25 | 2.19 | 2.24 | +1.82% | 409.37 | 2021-09-15 | |
PKOBP | 43.21 | 43.40 | 42.40 | 42.76 | -2.17% | 95,891.54 | 2021-09-15 | |
ZPUE | 207.00 | 207.00 | 205.00 | 207.00 | +1.47% | 4.74 | 2021-09-15 | |
MBWS | 5.66 | 5.74 | 5.66 | 5.74 | +1.41% | 7.73 | 2021-09-15 | |
MEDICALG | 21.30 | 21.45 | 20.40 | 20.75 | -1.19% | 181.84 | 2021-09-15 | |
ZAMET | 0.80 | 0.83 | 0.80 | 0.83 | +0.49% | 33.80 | 2021-09-15 | |
RADPOL | 2.98 | 2.98 | 2.97 | 2.97 | +0.34% | 77.70 | 2021-09-15 | |
SEKO | 8.60 | 8.85 | 8.60 | 8.85 | +4.12% | 5.48 | 2021-09-15 | |
IMPERA | 3.40 | 3.70 | 3.40 | 3.52 | +3.83% | 40.40 | 2021-09-15 | |
WOJAS | 4.63 | 4.66 | 4.63 | 4.65 | +3.33% | 3.79 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SARE | 9.00 | 9.00 | 8.60 | 8.60 | -2.27% | 5.25 | 2021-09-15 | |
INVPEFIZ | 1,089.04 | 1,196.00 | 1,089.04 | 1,196.00 | +9.85% | 15.65 | 2021-09-15 | |
FMG | 29.60 | 29.60 | 29.60 | 29.60 | 0.00% | 0.00 | 2021-09-15 | |
PROVIDENT | 7.40 | 7.60 | 7.40 | 7.50 | -0.66% | 11.89 | 2021-09-15 | |
OPONEO.PL | 63.20 | 64.80 | 62.60 | 64.80 | +1.89% | 52.97 | 2021-09-15 | |
KOMPAP | 20.80 | 21.40 | 20.80 | 21.40 | +2.88% | 6.39 | 2021-09-15 | |
KRUK | 337.00 | 344.60 | 335.20 | 338.00 | +0.60% | 11,623.41 | 2021-09-15 | |
CIECH | 50.90 | 51.80 | 50.20 | 51.70 | +2.58% | 1,867.07 | 2021-09-15 | |
UNIMOT | 50.70 | 50.70 | 49.60 | 50.00 | -1.38% | 171.86 | 2021-09-15 | |
VOTUM | 13.96 | 14.70 | 13.92 | 14.50 | +0.14% | 375.26 | 2021-09-15 | |
OVOSTAR | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 1.95 | 2021-09-15 | |
NTTSYSTEM | 6.40 | 6.40 | 6.14 | 6.36 | -0.62% | 25.32 | 2021-09-15 | |
URSUS | 0.60 | 0.65 | 0.47 | 0.47 | +4.28% | 4,500.64 | 2021-09-15 | |
INTROL | 5.64 | 5.80 | 5.64 | 5.80 | +2.11% | 16.51 | 2021-09-15 | |
STALEXP | 3.69 | 3.70 | 3.69 | 3.70 | -0.80% | 348.12 | 2021-09-15 | |
ORCOGROUP | 2.55 | 2.69 | 2.38 | 2.69 | +7.82% | 15.55 | 2021-09-15 | |
TARCZYNSKI | 51.00 | 52.00 | 51.00 | 52.00 | +0.97% | 6.81 | 2021-09-15 | |
APSENERGY | 3.99 | 3.99 | 3.60 | 3.79 | -2.82% | 76.45 | 2021-09-15 | |
PKOGS | 90.47 | 90.47 | 90.47 | 90.47 | 0.00% | 0.00 | 2021-09-15 | |
MLPGROUP | 75.00 | 75.80 | 75.00 | 75.80 | -1.30% | 3.75 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKPCARGO | 19.90 | 19.96 | 19.48 | 19.60 | -1.90% | 1,842.32 | 2021-09-15 | |
ENERGA | 8.17 | 8.36 | 8.15 | 8.30 | +1.84% | 1,030.67 | 2021-09-15 | |
LMDSFIZ | 1,522.10 | 1,522.10 | 1,522.10 | 1,522.10 | 0.00% | 0.00 | 2021-09-15 | |
NEWAG | 24.00 | 24.00 | 23.80 | 24.00 | -0.83% | 296.76 | 2021-09-15 | |
GLCOSMED | 3.83 | 3.87 | 3.75 | 3.81 | -1.55% | 162.79 | 2021-09-15 | |
OTLOG | 10.65 | 10.85 | 10.50 | 10.70 | -2.28% | 38.96 | 2021-09-15 | |
LIVECHAT | 116.00 | 117.00 | 114.60 | 115.00 | -1.37% | 1,883.91 | 2021-09-15 | |
LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.00% | 0.00 | 2021-09-15 | |
MFO | 51.00 | 51.00 | 50.00 | 50.80 | +0.79% | 37.32 | 2021-09-15 | |
VISTAL | 3.83 | 3.83 | 3.70 | 3.78 | 0.00% | 69.85 | 2021-09-15 | |
MERCATOR | 145.20 | 162.00 | 145.20 | 157.60 | +6.52% | 34,370.57 | 2021-09-15 | |
CPGROUP | 9.28 | 9.28 | 9.14 | 9.14 | -1.51% | 0.73 | 2021-09-15 | |
LABOPRINT | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.56 | 2021-09-15 | |
PKOSO | 110.73 | 111.00 | 110.73 | 111.00 | +0.27% | 68.78 | 2021-09-15 | |
TRIGONPP | 52.41 | 52.41 | 52.41 | 52.41 | 0.00% | 0.00 | 2021-09-15 | |
PCCROKITA | 86.50 | 86.50 | 85.10 | 85.40 | -1.61% | 283.97 | 2021-09-15 | |
JWWINVEST | 2.12 | 2.12 | 2.12 | 2.12 | +0.95% | 0.02 | 2021-09-15 | |
POLWAX | 3.27 | 3.27 | 3.13 | 3.17 | -0.94% | 68.73 | 2021-09-15 | |
ALUMETAL | 65.40 | 65.80 | 63.80 | 64.60 | -1.82% | 507.19 | 2021-09-15 | |
TORPOL | 14.28 | 14.50 | 14.00 | 14.00 | -0.57% | 612.06 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ALTUSTFI | 1.72 | 1.73 | 1.70 | 1.73 | 0.00% | 10.89 | 2021-09-15 | |
DEKPOL | 36.40 | 36.40 | 36.30 | 36.30 | +1.40% | 2.98 | 2021-09-15 | |
SANTANDER | 14.10 | 14.10 | 14.03 | 14.03 | -0.50% | 49.49 | 2021-09-15 | |
VIGOSYS | 720.00 | 734.00 | 716.00 | 728.00 | +1.68% | 74.93 | 2021-09-15 | |
CDRL | 22.50 | 22.50 | 21.70 | 22.50 | 0.00% | 2.26 | 2021-09-15 | |
AIRWAY | 1.22 | 1.22 | 1.20 | 1.22 | -0.33% | 146.87 | 2021-09-15 | |
SKARBIEC | 36.20 | 36.70 | 36.20 | 36.60 | +1.39% | 50.32 | 2021-09-15 | |
EVEREST | 4.48 | 4.70 | 4.06 | 4.37 | -2.46% | 59.21 | 2021-09-15 | |
WIRTUALNA | 131.80 | 139.00 | 131.80 | 134.80 | +1.35% | 5,617.12 | 2021-09-15 | |
ADIUVO | 4.45 | 4.50 | 4.45 | 4.50 | +0.22% | 0.75 | 2021-09-15 | |
ATAL | 50.00 | 50.80 | 49.20 | 50.60 | +1.81% | 366.48 | 2021-09-15 | |
PRAIRIE | 0.86 | 0.88 | 0.84 | 0.86 | -0.58% | 586.03 | 2021-09-15 | |
PZUAKORD | 120.24 | 120.25 | 120.24 | 120.25 | 0.00% | 36.31 | 2021-09-15 | |
PEKABEX | 22.00 | 22.40 | 21.80 | 21.80 | -0.91% | 1,128.99 | 2021-09-15 | |
PKOGD | 114.00 | 114.00 | 113.00 | 113.00 | +2.55% | 83.46 | 2021-09-15 | |
ENTER | 33.55 | 34.00 | 33.15 | 33.20 | -1.04% | 68.63 | 2021-09-15 | |
CITYSERV | 13.48 | 13.48 | 13.48 | 13.48 | 0.00% | 0.00 | 2021-09-15 | |
MEDYCZNYFIZ | 170.70 | 170.70 | 170.70 | 170.70 | 0.00% | 0.00 | 2021-09-15 | |
LOKUM | 26.00 | 26.00 | 26.00 | 26.00 | +2.36% | 0.05 | 2021-09-15 | |
KRVITAMIN | 24.60 | 24.65 | 24.00 | 24.50 | -0.20% | 763.69 | 2021-09-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QMULTIFIZ | 1,654.70 | 1,654.70 | 1,654.70 | 1,654.70 | +1.95% | 1.65 | 2021-09-15 | |
WITTCHEN | 12.00 | 12.00 | 11.60 | 11.80 | -1.67% | 7.40 | 2021-09-15 | |
PBKM | 85.00 | 86.00 | 85.00 | 86.00 | -2.27% | 13.75 | 2021-09-15 | |
XTB | 13.40 | 13.79 | 13.39 | 13.65 | +1.71% | 2,752.78 | 2021-09-15 | |
ARCHICOM | 20.80 | 20.80 | 20.80 | 20.80 | +0.48% | 7.57 | 2021-09-15 | |
KGL | 16.80 | 16.80 | 16.80 | 16.80 | +3.07% | 0.03 | 2021-09-15 | |
AUTOPARTN | 13.45 | 13.50 | 13.35 | 13.50 | +0.37% | 523.10 | 2021-09-15 | |
PKOASZEWZ | 95.70 | 95.70 | 95.70 | 95.70 | 0.00% | 0.00 | 2021-09-15 | |
I2DEV | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 0.05 | 2021-09-15 | |
PLAZACNTR | 2.82 | 2.96 | 2.76 | 2.95 | +1.69% | 82.02 | 2021-09-15 | |
ARTIFEX | 14.20 | 14.20 | 13.90 | 13.95 | -0.36% | 37.51 | 2021-09-15 | |
CLNPHARMA | 40.70 | 41.00 | 40.55 | 41.00 | -0.12% | 197.94 | 2021-09-15 | |
PLAYWAY | 433.60 | 446.80 | 433.60 | 445.80 | +2.86% | 691.31 | 2021-09-15 | |
UNICREDIT | 47.93 | 47.93 | 47.93 | 47.93 | -2.19% | 2.40 | 2021-09-15 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-09-15 | |
DINOPL | 334.50 | 338.20 | 331.50 | 332.20 | -2.03% | 33,761.10 | 2021-09-15 | |
BMPAG | 0.99 | 1.05 | 0.99 | 1.05 | +5.53% | 3.28 | 2021-09-15 |