Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 208.80 | 212.00 | 199.30 | 200.00 | -4.24% | 118,679.92 | 2021-10-14 | |
INGBSK | 256.00 | 260.00 | 256.00 | 257.00 | -0.39% | 2,113.13 | 2021-10-14 | |
MANGATA | 74.60 | 74.60 | 73.80 | 73.80 | -0.81% | 10.26 | 2021-10-14 | |
PULAWY | 88.40 | 88.40 | 87.60 | 88.00 | -1.12% | 17.53 | 2021-10-14 | |
MILLENNIUM | 8.05 | 8.36 | 8.05 | 8.29 | +2.41% | 8,653.31 | 2021-10-14 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-10-14 | |
SYNEKTIK | 28.75 | 28.80 | 28.00 | 28.80 | +0.35% | 103.81 | 2021-10-14 | |
IMS | 3.10 | 3.17 | 3.10 | 3.17 | -0.31% | 16.75 | 2021-10-14 | |
SUNEX | 4.58 | 4.90 | 4.50 | 4.72 | +7.03% | 115.82 | 2021-10-14 | |
PGSSOFT | 18.00 | 18.00 | 17.90 | 17.90 | 0.00% | 37.99 | 2021-10-14 | |
TERMOREX | 1.04 | 1.04 | 1.04 | 1.04 | +1.96% | 1.98 | 2021-10-14 | |
11BIT | 419.40 | 427.80 | 419.40 | 425.00 | +1.29% | 1,375.89 | 2021-10-14 | |
MEDIACAP | 3.24 | 3.26 | 3.21 | 3.25 | -0.31% | 483.75 | 2021-10-14 | |
BIOMEDLUB | 9.76 | 9.80 | 9.70 | 9.70 | -0.59% | 2,225.39 | 2021-10-14 | |
GRODNO | 16.60 | 16.68 | 16.22 | 16.50 | -0.12% | 583.94 | 2021-10-14 | |
NOVITA | 173.00 | 173.00 | 173.00 | 173.00 | -2.26% | 1.56 | 2021-10-14 | |
VISTULA | 3.73 | 3.77 | 3.72 | 3.72 | -1.20% | 149.02 | 2021-10-14 | |
TAURONPE | 3.76 | 3.82 | 3.74 | 3.81 | +1.36% | 12,596.32 | 2021-10-14 | |
STALPROFI | 10.35 | 10.40 | 10.30 | 10.40 | +0.48% | 170.29 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 15.75 | 15.85 | 15.35 | 15.85 | +0.63% | 72.54 | 2021-10-14 | |
PAMAPOL | 2.70 | 2.90 | 2.62 | 2.88 | +6.67% | 61.94 | 2021-10-14 | |
LENTEX | 9.70 | 10.30 | 9.58 | 10.30 | +5.97% | 154.42 | 2021-10-14 | |
ARCTIC | 6.91 | 7.15 | 6.90 | 7.15 | +3.47% | 494.81 | 2021-10-14 | |
WIELTON | 13.00 | 13.50 | 13.00 | 13.44 | +2.75% | 610.31 | 2021-10-14 | |
INSTALKRK | 31.90 | 31.90 | 31.20 | 31.40 | -1.26% | 1,968.54 | 2021-10-14 | |
MAKARONPL | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | 0.99 | 2021-10-14 | |
INPRO | 8.10 | 8.35 | 8.10 | 8.35 | +4.38% | 58.65 | 2021-10-14 | |
STALPROD | 317.00 | 325.00 | 304.00 | 313.00 | -0.79% | 1,515.21 | 2021-10-14 | |
INVCEEFIZ | 473.15 | 473.15 | 473.15 | 473.15 | 0.00% | 0.00 | 2021-10-14 | |
ZREMB | 1.09 | 1.10 | 1.08 | 1.09 | -0.45% | 11.20 | 2021-10-14 | |
ZASTAL | 2.12 | 2.12 | 2.05 | 2.11 | -1.40% | 50.01 | 2021-10-14 | |
GRUPAAZOTY | 32.50 | 32.94 | 31.92 | 32.20 | -0.62% | 2,608.02 | 2021-10-14 | |
RAINBOW | 27.30 | 27.60 | 27.10 | 27.10 | -0.55% | 409.68 | 2021-10-14 | |
QUERCUS | 4.46 | 4.50 | 4.39 | 4.39 | -1.57% | 64.27 | 2021-10-14 | |
KOMPUTRON | 3.51 | 3.68 | 3.30 | 3.40 | -6.34% | 174.33 | 2021-10-14 | |
SECOGROUP | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2021-10-14 | |
RANKPROGR | 2.73 | 2.73 | 2.60 | 2.70 | -1.10% | 157.98 | 2021-10-14 | |
MWTRADE | 4.77 | 4.77 | 4.77 | 4.77 | 0.00% | 0.00 | 2021-10-14 | |
VOXEL | 51.00 | 51.00 | 50.60 | 51.00 | 0.00% | 75.73 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPERA3GR | 250.10 | 250.10 | 250.10 | 250.10 | 0.00% | 0.00 | 2021-10-14 | |
VIVID | 1.35 | 1.38 | 1.35 | 1.36 | -1.02% | 26.18 | 2021-10-14 | |
SETANTA | 5.83 | 6.25 | 5.63 | 6.10 | +4.27% | 255.80 | 2021-10-14 | |
ECHO | 4.55 | 4.63 | 4.55 | 4.61 | -0.75% | 87.80 | 2021-10-14 | |
KSGAGRO | 4.03 | 4.04 | 3.98 | 3.98 | -1.24% | 44.68 | 2021-10-14 | |
ZEPAK | 18.75 | 19.40 | 18.70 | 18.95 | +0.80% | 1,097.34 | 2021-10-14 | |
MENNICA | 21.30 | 21.30 | 20.90 | 21.10 | -1.86% | 18.16 | 2021-10-14 | |
HARPER | 7.50 | 7.66 | 7.40 | 7.58 | +1.07% | 48.03 | 2021-10-14 | |
FAMUR | 3.45 | 3.58 | 3.33 | 3.39 | -1.02% | 8,115.89 | 2021-10-14 | |
EUROTEL | 39.00 | 39.70 | 39.00 | 39.00 | -1.52% | 9.67 | 2021-10-14 | |
PROCHEM | 25.80 | 25.80 | 24.60 | 25.40 | +2.42% | 4.25 | 2021-10-14 | |
ODLEWNIE | 5.72 | 5.76 | 5.66 | 5.72 | -0.69% | 20.83 | 2021-10-14 | |
MOBRUK | 366.00 | 370.00 | 365.00 | 368.00 | +0.82% | 1,186.14 | 2021-10-14 | |
LUBAWA | 1.20 | 1.21 | 1.19 | 1.21 | +0.67% | 118.39 | 2021-10-14 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 0.00% | 0.00 | 2021-10-14 | |
ERG | 41.60 | 44.00 | 41.60 | 44.00 | 0.00% | 14.28 | 2021-10-14 | |
CNT | 19.60 | 20.60 | 19.50 | 20.40 | +5.70% | 118.84 | 2021-10-14 | |
ELKOP | 0.49 | 0.51 | 0.49 | 0.50 | 0.00% | 33.64 | 2021-10-14 | |
UNIBEP | 12.30 | 12.30 | 11.90 | 12.25 | -0.41% | 19.19 | 2021-10-14 | |
MIRBUD | 3.92 | 3.96 | 3.87 | 3.93 | +0.13% | 448.84 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INC | 5.60 | 5.60 | 5.31 | 5.56 | -0.71% | 485.84 | 2021-10-14 | |
COALENERG | 5.50 | 5.64 | 5.10 | 5.14 | -7.55% | 1,465.92 | 2021-10-14 | |
ATREM | 2.30 | 2.30 | 2.26 | 2.26 | -1.31% | 0.42 | 2021-10-14 | |
ABPL | 57.60 | 57.80 | 57.00 | 57.80 | +1.40% | 142.96 | 2021-10-14 | |
SKOTAN | 2.04 | 2.15 | 2.00 | 2.06 | +0.98% | 91.16 | 2021-10-14 | |
IMMOBILE | 2.86 | 2.94 | 2.68 | 2.84 | +3.65% | 48.79 | 2021-10-14 | |
LMASFIZ | 1,510.20 | 1,510.20 | 1,510.20 | 1,510.20 | 0.00% | 0.00 | 2021-10-14 | |
INTERCARS | 460.00 | 461.00 | 450.00 | 461.00 | +0.22% | 534.22 | 2021-10-14 | |
IALBGR | 1.04 | 1.04 | 0.96 | 1.02 | -1.91% | 169.12 | 2021-10-14 | |
KCI | 1.34 | 1.36 | 1.32 | 1.36 | +1.87% | 25.78 | 2021-10-14 | |
INVGLDFIZ | 1,613.11 | 1,613.11 | 1,613.11 | 1,613.11 | 0.00% | 0.00 | 2021-10-14 | |
CYFRPLSAT | 36.70 | 37.50 | 36.32 | 37.34 | +2.13% | 10,922.90 | 2021-10-14 | |
WAWEL | 586.00 | 588.00 | 582.00 | 586.00 | 0.00% | 53.91 | 2021-10-14 | |
RELPOL | 8.08 | 8.10 | 8.04 | 8.04 | 0.00% | 14.43 | 2021-10-14 | |
KREDYTIN | 16.80 | 16.80 | 16.00 | 16.80 | +4.35% | 11.37 | 2021-10-14 | |
FERRUM | 4.12 | 4.12 | 4.09 | 4.09 | 0.00% | 0.12 | 2021-10-14 | |
BUDIMEX | 278.50 | 280.50 | 277.50 | 278.00 | -0.36% | 501.45 | 2021-10-14 | |
POLICE | 12.20 | 12.35 | 12.15 | 12.35 | +1.23% | 58.85 | 2021-10-14 | |
ASSECOPOL | 98.00 | 98.25 | 94.95 | 97.35 | -0.05% | 15,982.30 | 2021-10-14 | |
RAFAMET | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 17.15 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRO | 39.20 | 39.80 | 39.20 | 39.80 | +1.79% | 338.33 | 2021-10-14 | |
ATENDE | 5.04 | 5.06 | 4.95 | 5.00 | -0.79% | 205.34 | 2021-10-14 | |
TALEX | 15.10 | 15.10 | 14.80 | 14.80 | -1.99% | 4.89 | 2021-10-14 | |
YOLO | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 2021-10-14 | |
PEPEES | 1.27 | 1.27 | 1.23 | 1.24 | -1.20% | 11.90 | 2021-10-14 | |
BENEFIT | 770.00 | 778.00 | 770.00 | 770.00 | -1.03% | 3,109.43 | 2021-10-14 | |
SOLAR | 5.44 | 5.74 | 5.44 | 5.60 | +2.94% | 18.11 | 2021-10-14 | |
LMCSFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.00% | 0.00 | 2021-10-14 | |
IPOPEMA | 3.65 | 3.65 | 3.60 | 3.60 | 0.00% | 8.25 | 2021-10-14 | |
BIOTON | 4.75 | 4.80 | 4.75 | 4.76 | +0.21% | 60.39 | 2021-10-14 | |
SANWIL | 2.23 | 2.29 | 2.21 | 2.23 | -2.41% | 44.16 | 2021-10-14 | |
POZBUD | 4.90 | 4.94 | 4.83 | 4.89 | 0.00% | 151.91 | 2021-10-14 | |
PEP | 79.80 | 80.60 | 78.80 | 80.60 | +0.50% | 151.70 | 2021-10-14 | |
OPTEAM | 15.35 | 15.40 | 15.20 | 15.20 | -0.98% | 86.84 | 2021-10-14 | |
GROCLIN | 5.00 | 5.14 | 4.78 | 4.78 | -6.27% | 1,901.80 | 2021-10-14 | |
INTERFERI | 4.48 | 4.48 | 4.48 | 4.48 | +1.82% | 0.90 | 2021-10-14 | |
HYDROTOR | 39.40 | 39.40 | 39.20 | 39.40 | 0.00% | 7.89 | 2021-10-14 | |
VINDEXUS | 7.72 | 7.80 | 7.72 | 7.80 | 0.00% | 2.72 | 2021-10-14 | |
PRAGMAINK | 7.90 | 8.00 | 7.70 | 7.80 | -1.27% | 525.30 | 2021-10-14 | |
MERCOR | 16.95 | 16.95 | 16.95 | 16.95 | -0.88% | 0.51 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOLACJA | 2.98 | 2.98 | 2.98 | 2.98 | +2.76% | 0.04 | 2021-10-14 | |
GTC | 7.37 | 7.45 | 7.35 | 7.45 | -0.40% | 30.48 | 2021-10-14 | |
UNIMA | 3.00 | 3.15 | 3.00 | 3.15 | +5.00% | 2.13 | 2021-10-14 | |
PROJPRZEM | 15.40 | 15.40 | 15.30 | 15.30 | -0.65% | 0.15 | 2021-10-14 | |
MIRACULUM | 1.79 | 1.81 | 1.77 | 1.81 | +1.12% | 5.60 | 2021-10-14 | |
CCC | 121.85 | 124.55 | 120.95 | 123.85 | +3.21% | 33,184.63 | 2021-10-14 | |
POLIMEXMS | 4.68 | 4.70 | 4.56 | 4.57 | -1.51% | 1,030.57 | 2021-10-14 | |
INVFIZ | 966.00 | 966.00 | 966.00 | 966.00 | 0.00% | 0.00 | 2021-10-14 | |
MONNARI | 2.81 | 2.87 | 2.80 | 2.85 | +1.06% | 125.00 | 2021-10-14 | |
SANOK | 19.40 | 19.50 | 19.10 | 19.40 | 0.00% | 486.75 | 2021-10-14 | |
PLASTBOX | 2.38 | 2.39 | 2.38 | 2.39 | +0.42% | 116.86 | 2021-10-14 | |
MARVIPOL | 0.70 | 0.71 | 0.69 | 0.71 | +0.43% | 71.21 | 2021-10-14 | |
IQP | 0.59 | 0.63 | 0.59 | 0.62 | +5.76% | 13.78 | 2021-10-14 | |
BZWBK | 348.60 | 356.00 | 348.60 | 354.00 | +1.75% | 17,206.89 | 2021-10-14 | |
OTMUCHOW | 3.88 | 3.88 | 3.82 | 3.88 | +0.52% | 1.22 | 2021-10-14 | |
MOSTALZAB | 1.99 | 2.04 | 1.99 | 2.03 | +1.50% | 150.11 | 2021-10-14 | |
MOSTALPLC | 23.30 | 23.30 | 22.80 | 22.80 | -2.15% | 40.56 | 2021-10-14 | |
INTERSPPL | 1.25 | 1.25 | 1.20 | 1.20 | -2.83% | 4.59 | 2021-10-14 | |
BORYSZEW | 3.16 | 3.17 | 3.08 | 3.09 | -1.75% | 1,193.74 | 2021-10-14 | |
IZOSTAL | 3.51 | 3.55 | 3.51 | 3.52 | +0.28% | 14.23 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZYWIEC | 483.00 | 483.00 | 481.00 | 483.00 | 0.00% | 12.53 | 2021-10-14 | |
PROTEKTOR | 3.36 | 3.36 | 3.25 | 3.36 | 0.00% | 41.52 | 2021-10-14 | |
ALTA | 2.79 | 2.79 | 2.52 | 2.53 | -9.64% | 203.61 | 2021-10-14 | |
MBANK | 477.60 | 498.00 | 477.60 | 498.00 | +2.89% | 29,887.23 | 2021-10-14 | |
SOPHARMA | 8.40 | 8.40 | 8.30 | 8.30 | -2.92% | 1.85 | 2021-10-14 | |
WORKSERV | 1.31 | 1.32 | 1.29 | 1.32 | +0.76% | 79.34 | 2021-10-14 | |
PATENTUS | 1.25 | 1.48 | 1.24 | 1.28 | +2.81% | 285.50 | 2021-10-14 | |
ASSECOBS | 36.70 | 36.80 | 36.60 | 36.80 | +0.55% | 128.25 | 2021-10-14 | |
MDIENERGIA | 3.20 | 3.20 | 3.15 | 3.19 | +0.31% | 9.46 | 2021-10-14 | |
06MAGNA | 3.10 | 3.41 | 3.07 | 3.38 | +9.39% | 326.38 | 2021-10-14 | |
ATMGRUPA | 4.31 | 4.38 | 4.30 | 4.38 | +1.62% | 7.93 | 2021-10-14 | |
LIBET | 2.85 | 2.90 | 2.72 | 2.72 | -4.56% | 98.22 | 2021-10-14 | |
COMP | 57.40 | 57.60 | 56.80 | 57.60 | +0.35% | 159.57 | 2021-10-14 | |
BBIDEV | 5.92 | 6.10 | 5.92 | 5.96 | -0.33% | 18.49 | 2021-10-14 | |
PHN | 15.20 | 15.20 | 14.85 | 14.85 | -1.66% | 73.75 | 2021-10-14 | |
MOJ | 2.15 | 2.27 | 2.10 | 2.10 | -3.67% | 42.26 | 2021-10-14 | |
LPP | 13,990.00 | 14,250.00 | 13,840.00 | 14,010.00 | +0.43% | 20,648.20 | 2021-10-14 | |
BOS | 11.50 | 11.55 | 11.10 | 11.30 | -1.31% | 683.24 | 2021-10-14 | |
TIM | 42.55 | 44.00 | 42.35 | 43.80 | +2.82% | 2,659.41 | 2021-10-14 | |
EUROHOLD | 10.00 | 12.80 | 9.00 | 12.80 | +16.36% | 4.97 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKNORLEN | 87.90 | 89.90 | 87.00 | 89.30 | +2.64% | 126,338.22 | 2021-10-14 | |
HERKULES | 1.66 | 1.75 | 1.66 | 1.74 | +4.52% | 191.24 | 2021-10-14 | |
WASKO | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 0.25 | 2021-10-14 | |
SILVANO | 8.20 | 8.30 | 8.20 | 8.30 | 0.00% | 2.48 | 2021-10-14 | |
GOBARTO | 5.10 | 5.10 | 5.10 | 5.10 | +0.99% | 29.14 | 2021-10-14 | |
GPW | 42.82 | 43.28 | 42.74 | 43.00 | +0.89% | 968.00 | 2021-10-14 | |
DEBICA | 80.60 | 80.60 | 78.00 | 78.60 | -0.25% | 456.84 | 2021-10-14 | |
ZUE | 3.93 | 3.94 | 3.84 | 3.89 | -1.02% | 29.19 | 2021-10-14 | |
JSW | 60.00 | 61.60 | 54.04 | 54.86 | -8.38% | 129,150.86 | 2021-10-14 | |
4FUNMEDIA | 6.80 | 7.00 | 6.80 | 7.00 | +2.94% | 9.90 | 2021-10-14 | |
KRKA | 512.00 | 512.00 | 506.00 | 512.00 | 0.00% | 1,514.83 | 2021-10-14 | |
PGE | 10.04 | 10.12 | 9.95 | 10.05 | +0.60% | 23,221.54 | 2021-10-14 | |
KGHM | 167.20 | 169.80 | 165.75 | 167.40 | +2.98% | 238,589.81 | 2021-10-14 | |
BEST | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2021-10-14 | |
PZU | 40.05 | 40.90 | 40.03 | 40.40 | +0.87% | 194,642.26 | 2021-10-14 | |
CEZ | 141.00 | 141.50 | 138.00 | 139.40 | -1.06% | 1,171.71 | 2021-10-14 | |
AGROTON | 8.20 | 8.30 | 8.00 | 8.20 | 0.00% | 78.84 | 2021-10-14 | |
BUMECH | 27.80 | 30.80 | 26.30 | 26.50 | -8.62% | 39,212.27 | 2021-10-14 | |
RONSON | 2.49 | 2.49 | 2.47 | 2.47 | -0.40% | 24.71 | 2021-10-14 | |
KPPD | 56.50 | 58.00 | 55.00 | 58.00 | +4.50% | 15.16 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIKANA | 4.76 | 4.76 | 4.50 | 4.60 | -4.96% | 27.02 | 2021-10-14 | |
LARQ | 1.94 | 1.94 | 1.86 | 1.86 | -4.12% | 1.27 | 2021-10-14 | |
AMBRA | 26.00 | 26.00 | 25.60 | 26.00 | 0.00% | 127.14 | 2021-10-14 | |
PLATYNINW | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2021-10-14 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-10-14 | |
TATRY | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | 0.60 | 2021-10-14 | |
BEDZIN | 7.25 | 7.25 | 7.00 | 7.00 | -0.71% | 41.12 | 2021-10-14 | |
CELTIC | 7.10 | 7.25 | 6.95 | 7.25 | -1.36% | 175.57 | 2021-10-14 | |
INTERAOLT | 19.80 | 19.98 | 19.72 | 19.72 | 0.00% | 104.90 | 2021-10-14 | |
ATLASEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2021-10-14 | |
K2INTERNT | 21.10 | 21.10 | 20.80 | 21.00 | -1.41% | 5.13 | 2021-10-14 | |
RAFAKO | 1.25 | 1.26 | 1.18 | 1.20 | +1.18% | 693.68 | 2021-10-14 | |
ULMA | 59.00 | 59.00 | 57.00 | 59.00 | 0.00% | 61.10 | 2021-10-14 | |
RAWLPLUG | 17.80 | 17.80 | 17.20 | 17.60 | -1.12% | 55.03 | 2021-10-14 | |
KETY | 637.00 | 646.00 | 628.00 | 646.00 | +1.41% | 6,559.10 | 2021-10-14 | |
BOWIM | 9.44 | 9.88 | 9.44 | 9.72 | +3.18% | 455.69 | 2021-10-14 | |
MCI | 24.80 | 25.00 | 24.60 | 24.90 | +0.40% | 148.12 | 2021-10-14 | |
GETINOBLE | 0.46 | 0.53 | 0.46 | 0.50 | +10.38% | 7,659.12 | 2021-10-14 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | 0.00% | 0.00 | 2021-10-14 | |
GETIN | 1.40 | 1.47 | 1.40 | 1.44 | -0.14% | 418.22 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 39.20 | 39.20 | 38.80 | 39.20 | 0.00% | 202.72 | 2021-10-14 | |
MILKILAND | 1.01 | 1.05 | 0.94 | 1.02 | -2.38% | 24.08 | 2021-10-14 | |
AGROWILL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-10-14 | |
EMCINSMED | 12.60 | 12.60 | 11.80 | 11.80 | -6.35% | 0.95 | 2021-10-14 | |
REDAN | 0.42 | 0.42 | 0.40 | 0.41 | -0.96% | 6.28 | 2021-10-14 | |
ASTARTA | 53.70 | 53.70 | 51.40 | 51.60 | -3.91% | 1,184.52 | 2021-10-14 | |
ERBUD | 82.60 | 82.60 | 79.40 | 80.80 | -1.22% | 1,149.25 | 2021-10-14 | |
COMARCH | 247.00 | 250.00 | 245.00 | 246.00 | +0.41% | 127.94 | 2021-10-14 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-10-14 | |
INTERBUD | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 14.36 | 2021-10-14 | |
IDMSA | 1.37 | 1.45 | 1.35 | 1.45 | +5.84% | 3.07 | 2021-10-14 | |
BPHFIZMLI | 95.62 | 95.62 | 95.62 | 95.62 | 0.00% | 0.00 | 2021-10-14 | |
ASSECOSEE | 46.50 | 46.90 | 46.50 | 46.90 | +1.52% | 940.17 | 2021-10-14 | |
REMAK | 19.80 | 19.80 | 18.90 | 19.20 | -1.03% | 27.74 | 2021-10-14 | |
PEKAO | 120.10 | 123.30 | 119.80 | 123.30 | +2.66% | 86,163.42 | 2021-10-14 | |
MUZA | 5.70 | 5.70 | 5.70 | 5.70 | +0.89% | 8.18 | 2021-10-14 | |
BOGDANKA | 47.00 | 47.90 | 43.60 | 44.40 | -4.31% | 28,031.81 | 2021-10-14 | |
SYGNITY | 10.10 | 10.10 | 9.94 | 10.00 | -0.99% | 245.68 | 2021-10-14 | |
AGORA | 8.36 | 8.58 | 8.36 | 8.52 | +0.47% | 71.49 | 2021-10-14 | |
FASING | 14.00 | 14.00 | 13.80 | 14.00 | -0.71% | 20.31 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENELMED | 17.30 | 17.30 | 17.30 | 17.30 | +1.76% | 0.17 | 2021-10-14 | |
ACTION | 16.40 | 16.55 | 15.80 | 16.05 | -1.83% | 984.43 | 2021-10-14 | |
EUROCASH | 11.70 | 11.91 | 11.66 | 11.67 | +0.34% | 1,382.28 | 2021-10-14 | |
DELKO | 16.12 | 16.20 | 16.04 | 16.14 | -0.74% | 21.77 | 2021-10-14 | |
PGNIG | 6.55 | 6.64 | 6.54 | 6.60 | +0.86% | 33,390.98 | 2021-10-14 | |
PANOVA | 14.65 | 15.00 | 14.65 | 15.00 | +2.39% | 31.55 | 2021-10-14 | |
DOMDEV | 138.00 | 139.60 | 136.00 | 138.20 | +1.62% | 382.74 | 2021-10-14 | |
KOGENERA | 33.50 | 34.20 | 33.40 | 34.10 | +1.79% | 145.35 | 2021-10-14 | |
ENERGOINS | 1.66 | 1.69 | 1.65 | 1.69 | -0.88% | 6.16 | 2021-10-14 | |
EDINVEST | 3.70 | 3.74 | 3.64 | 3.74 | -0.53% | 7.33 | 2021-10-14 | |
LCCORP | 3.92 | 3.92 | 3.86 | 3.91 | +0.77% | 111.29 | 2021-10-14 | |
ELEKTROTI | 6.60 | 6.68 | 6.56 | 6.56 | -0.61% | 18.66 | 2021-10-14 | |
IMCOMPANY | 32.60 | 33.60 | 32.30 | 33.60 | +1.82% | 728.82 | 2021-10-14 | |
PMPG | 4.50 | 4.50 | 4.40 | 4.40 | -2.22% | 10.27 | 2021-10-14 | |
KRAKCHEM | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 2021-10-14 | |
COMPERIA | 6.40 | 6.60 | 6.40 | 6.45 | -2.27% | 4.87 | 2021-10-14 | |
INVISTA | 0.67 | 0.67 | 0.63 | 0.67 | -0.74% | 5.45 | 2021-10-14 | |
AILLERON | 13.90 | 14.00 | 13.60 | 13.85 | -0.72% | 159.69 | 2021-10-14 | |
MABION | 78.50 | 84.40 | 76.60 | 79.50 | +1.92% | 22,185.22 | 2021-10-14 | |
ESOTIQ | 49.90 | 51.00 | 49.10 | 50.40 | +2.02% | 59.33 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SELVITA | 55.70 | 57.90 | 55.70 | 57.90 | +2.30% | 129.28 | 2021-10-14 | |
TOYA | 8.49 | 8.56 | 8.46 | 8.55 | +0.71% | 489.21 | 2021-10-14 | |
SKYLINE | 1.00 | 1.00 | 0.97 | 0.97 | -3.00% | 1.89 | 2021-10-14 | |
TESGAS | 4.38 | 4.38 | 4.26 | 4.36 | +0.58% | 53.46 | 2021-10-14 | |
MEXPOLSKA | 2.28 | 2.28 | 2.21 | 2.26 | +0.44% | 3.84 | 2021-10-14 | |
CORMAY | 1.36 | 1.38 | 1.32 | 1.37 | +2.24% | 85.43 | 2021-10-14 | |
HANDLOWY | 50.60 | 52.10 | 50.60 | 52.00 | +2.16% | 1,875.43 | 2021-10-14 | |
CIGAMES | 1.62 | 1.64 | 1.60 | 1.61 | -0.43% | 1,201.88 | 2021-10-14 | |
STAPORKOW | 3.06 | 3.06 | 2.96 | 2.96 | -1.33% | 9.02 | 2021-10-14 | |
ORANGEPL | 7.93 | 7.95 | 7.75 | 7.89 | -0.63% | 19,738.89 | 2021-10-14 | |
DROZAPOL | 6.40 | 6.50 | 6.30 | 6.35 | -0.78% | 13.21 | 2021-10-14 | |
ACAUTOGAZ | 35.40 | 35.40 | 35.10 | 35.20 | -0.28% | 26.20 | 2021-10-14 | |
BETACOM | 8.15 | 8.15 | 8.15 | 8.15 | +2.52% | 0.20 | 2021-10-14 | |
ENEA | 10.10 | 10.35 | 10.09 | 10.28 | +2.19% | 1,779.32 | 2021-10-14 | |
LENA | 4.77 | 4.81 | 4.73 | 4.73 | +0.21% | 24.83 | 2021-10-14 | |
ALIOR | 51.10 | 52.78 | 51.10 | 51.62 | +1.02% | 15,679.49 | 2021-10-14 | |
WARIMPEX | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 2021-10-14 | |
MOSTALWAR | 7.28 | 7.40 | 7.16 | 7.18 | -1.37% | 29.68 | 2021-10-14 | |
OEX | 22.80 | 22.80 | 22.60 | 22.60 | -1.74% | 14.97 | 2021-10-14 | |
COGNOR | 4.38 | 4.46 | 4.38 | 4.45 | +2.18% | 1,435.65 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BGZBNPP | 90.80 | 92.00 | 90.80 | 91.80 | +1.10% | 26.52 | 2021-10-14 | |
LSISOFT | 17.05 | 17.10 | 16.55 | 17.00 | -0.29% | 81.67 | 2021-10-14 | |
ASBIS | 24.75 | 26.20 | 24.70 | 26.15 | +5.87% | 6,415.44 | 2021-10-14 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-10-14 | |
CFI | 0.26 | 0.27 | 0.26 | 0.27 | -0.37% | 6.35 | 2021-10-14 | |
SONEL | 11.25 | 11.30 | 11.20 | 11.25 | +1.35% | 12.51 | 2021-10-14 | |
LOTOS | 63.20 | 64.28 | 62.90 | 63.90 | +1.82% | 19,510.57 | 2021-10-14 | |
PCCEXOL | 2.91 | 2.95 | 2.90 | 2.93 | +1.03% | 155.14 | 2021-10-14 | |
DGA | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 2.47 | 2021-10-14 | |
FEERUM | 9.48 | 9.48 | 9.20 | 9.20 | -2.95% | 2.71 | 2021-10-14 | |
SWISSMED | 10.50 | 10.75 | 10.50 | 10.75 | 0.00% | 10.51 | 2021-10-14 | |
TRANSPOL | 3.75 | 3.75 | 3.70 | 3.70 | 0.00% | 51.85 | 2021-10-14 | |
HELIO | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.03 | 2021-10-14 | |
GRAVITON | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 2021-10-14 | |
FORTE | 53.30 | 53.30 | 51.20 | 51.30 | -3.57% | 146.99 | 2021-10-14 | |
ATLANTAPL | 8.58 | 8.70 | 8.58 | 8.70 | +1.64% | 13.60 | 2021-10-14 | |
EUCO | 4.29 | 4.29 | 4.29 | 4.29 | 0.00% | 2.42 | 2021-10-14 | |
HUBSTYLE | 0.76 | 0.79 | 0.76 | 0.78 | 0.00% | 4.71 | 2021-10-14 | |
ELZAB | 4.69 | 4.69 | 4.60 | 4.69 | -0.21% | 7.14 | 2021-10-14 | |
KINOPOL | 14.40 | 14.60 | 14.00 | 14.20 | -1.39% | 125.87 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APLISENS | 14.00 | 14.00 | 13.50 | 13.60 | 0.00% | 0.89 | 2021-10-14 | |
RUBICON | 1.32 | 1.34 | 1.32 | 1.34 | +1.52% | 0.29 | 2021-10-14 | |
AMICA | 138.60 | 138.60 | 133.80 | 135.00 | -2.60% | 2,273.68 | 2021-10-14 | |
APATOR | 22.10 | 22.10 | 21.90 | 22.00 | 0.00% | 128.31 | 2021-10-14 | |
SELENAFM | 24.50 | 25.00 | 24.50 | 24.90 | +0.81% | 58.08 | 2021-10-14 | |
SNIEZKA | 80.60 | 81.00 | 80.60 | 81.00 | 0.00% | 2.83 | 2021-10-14 | |
KERNEL | 63.50 | 63.80 | 63.00 | 63.00 | -0.79% | 2,290.45 | 2021-10-14 | |
ROPCZYCE | 30.70 | 30.90 | 30.60 | 30.60 | -0.33% | 7.32 | 2021-10-14 | |
SFINKS | 0.45 | 0.45 | 0.45 | 0.45 | -3.23% | 2.18 | 2021-10-14 | |
TRAKCJA | 2.28 | 2.28 | 2.20 | 2.20 | -2.00% | 317.67 | 2021-10-14 | |
PKOBP | 47.17 | 47.82 | 45.83 | 47.10 | -0.19% | 207,763.51 | 2021-10-14 | |
ZPUE | 206.00 | 206.00 | 205.00 | 205.00 | -0.97% | 14.16 | 2021-10-14 | |
MBWS | 6.00 | 6.00 | 6.00 | 6.00 | +3.45% | 0.01 | 2021-10-14 | |
MEDICALG | 18.48 | 18.80 | 18.12 | 18.74 | +1.41% | 73.68 | 2021-10-14 | |
ZAMET | 0.92 | 0.92 | 0.90 | 0.92 | 0.00% | 53.60 | 2021-10-14 | |
RADPOL | 2.89 | 2.92 | 2.64 | 2.81 | 0.00% | 52.11 | 2021-10-14 | |
SEKO | 8.95 | 8.95 | 8.95 | 8.95 | +0.56% | 1.00 | 2021-10-14 | |
IMPERA | 3.15 | 3.15 | 3.02 | 3.15 | 0.00% | 42.31 | 2021-10-14 | |
WOJAS | 4.55 | 4.58 | 4.44 | 4.45 | -2.84% | 4.98 | 2021-10-14 | |
SARE | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVPEFIZ | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.00% | 0.00 | 2021-10-14 | |
FMG | 23.40 | 23.40 | 23.40 | 23.40 | 0.00% | 0.00 | 2021-10-14 | |
PROVIDENT | 7.40 | 7.40 | 7.15 | 7.20 | +0.70% | 7.19 | 2021-10-14 | |
OPONEO.PL | 66.00 | 69.80 | 65.60 | 67.60 | +4.00% | 1,595.48 | 2021-10-14 | |
KOMPAP | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.00 | 2021-10-14 | |
KRUK | 335.00 | 335.00 | 325.00 | 329.00 | -1.20% | 2,847.58 | 2021-10-14 | |
CIECH | 42.50 | 42.90 | 41.00 | 41.00 | -3.64% | 4,845.84 | 2021-10-14 | |
UNIMOT | 50.00 | 51.00 | 50.00 | 50.90 | +1.80% | 428.73 | 2021-10-14 | |
VOTUM | 14.02 | 14.48 | 14.00 | 14.30 | +1.27% | 99.60 | 2021-10-14 | |
OVOSTAR | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | 0.14 | 2021-10-14 | |
NTTSYSTEM | 5.80 | 5.80 | 5.56 | 5.80 | +1.05% | 74.90 | 2021-10-14 | |
URSUS | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2021-10-14 | |
INTROL | 5.02 | 5.10 | 5.02 | 5.08 | -0.39% | 12.59 | 2021-10-14 | |
STALEXP | 3.77 | 3.81 | 3.76 | 3.81 | +1.06% | 378.58 | 2021-10-14 | |
ORCOGROUP | 2.90 | 2.92 | 2.62 | 2.66 | -8.26% | 2.57 | 2021-10-14 | |
TARCZYNSKI | 47.80 | 47.80 | 47.80 | 47.80 | +0.84% | 0.48 | 2021-10-14 | |
APSENERGY | 3.92 | 3.92 | 3.76 | 3.80 | -1.55% | 2.17 | 2021-10-14 | |
PKOGS | 90.03 | 90.03 | 90.03 | 90.03 | 0.00% | 0.00 | 2021-10-14 | |
MLPGROUP | 74.60 | 74.60 | 73.40 | 74.60 | 0.00% | 1.84 | 2021-10-14 | |
PKPCARGO | 19.86 | 20.55 | 19.86 | 19.90 | +0.30% | 4,203.81 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENERGA | 8.13 | 8.30 | 8.13 | 8.24 | +0.49% | 185.12 | 2021-10-14 | |
LMDSFIZ | 1,549.90 | 1,549.90 | 1,549.90 | 1,549.90 | +0.97% | 4.65 | 2021-10-14 | |
NEWAG | 23.00 | 23.10 | 23.00 | 23.00 | 0.00% | 203.43 | 2021-10-14 | |
GLCOSMED | 4.40 | 4.40 | 4.31 | 4.38 | 0.00% | 44.25 | 2021-10-14 | |
OTLOG | 10.45 | 10.70 | 10.40 | 10.40 | +0.48% | 84.02 | 2021-10-14 | |
LIVECHAT | 124.00 | 127.00 | 123.00 | 126.20 | +1.77% | 3,114.64 | 2021-10-14 | |
LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.00% | 0.00 | 2021-10-14 | |
MFO | 51.00 | 51.00 | 47.60 | 50.60 | -0.78% | 114.41 | 2021-10-14 | |
VISTAL | 3.65 | 3.69 | 3.53 | 3.56 | -2.20% | 46.93 | 2021-10-14 | |
MERCATOR | 157.80 | 163.50 | 156.15 | 160.20 | +3.12% | 16,321.02 | 2021-10-14 | |
CPGROUP | 9.72 | 9.72 | 9.52 | 9.68 | +0.41% | 3.62 | 2021-10-14 | |
LABOPRINT | 15.00 | 15.00 | 15.00 | 15.00 | +2.04% | 0.20 | 2021-10-14 | |
PKOSO | 111.00 | 111.00 | 111.00 | 111.00 | -0.84% | 27.75 | 2021-10-14 | |
TRIGONPP | 52.85 | 53.30 | 51.96 | 53.30 | +4.10% | 43.68 | 2021-10-14 | |
PCCROKITA | 86.40 | 87.00 | 86.40 | 87.00 | +0.69% | 393.27 | 2021-10-14 | |
JWWINVEST | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 2.06 | 2021-10-14 | |
POLWAX | 3.00 | 3.03 | 3.00 | 3.01 | -0.33% | 93.29 | 2021-10-14 | |
ALUMETAL | 55.20 | 55.20 | 52.80 | 53.60 | -2.55% | 1,974.16 | 2021-10-14 | |
TORPOL | 12.92 | 12.96 | 12.70 | 12.74 | -1.24% | 213.28 | 2021-10-14 | |
ALTUSTFI | 1.72 | 1.74 | 1.72 | 1.72 | -0.58% | 33.08 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEKPOL | 34.70 | 34.90 | 33.60 | 34.80 | +0.29% | 30.30 | 2021-10-14 | |
SANTANDER | 15.30 | 15.30 | 14.32 | 15.05 | 0.00% | 66.03 | 2021-10-14 | |
VIGOSYS | 732.00 | 748.00 | 710.00 | 738.00 | -0.81% | 1,182.22 | 2021-10-14 | |
CDRL | 23.00 | 23.40 | 23.00 | 23.10 | +2.21% | 44.43 | 2021-10-14 | |
AIRWAY | 1.12 | 1.17 | 1.12 | 1.13 | -1.57% | 100.04 | 2021-10-14 | |
SKARBIEC | 35.50 | 35.60 | 35.30 | 35.40 | 0.00% | 102.97 | 2021-10-14 | |
EVEREST | 3.84 | 3.87 | 3.70 | 3.80 | +2.70% | 6.27 | 2021-10-14 | |
WIRTUALNA | 144.00 | 144.60 | 140.20 | 141.60 | -1.12% | 282.60 | 2021-10-14 | |
ADIUVO | 3.40 | 3.85 | 3.38 | 3.60 | +8.76% | 252.18 | 2021-10-14 | |
ATAL | 47.60 | 47.60 | 47.20 | 47.40 | 0.00% | 601.66 | 2021-10-14 | |
PRAIRIE | 0.81 | 0.81 | 0.79 | 0.80 | -0.99% | 302.31 | 2021-10-14 | |
PZUAKORD | 118.95 | 118.95 | 118.90 | 118.90 | +0.11% | 195.72 | 2021-10-14 | |
PEKABEX | 21.40 | 21.60 | 21.30 | 21.50 | +0.47% | 74.25 | 2021-10-14 | |
PKOGD | 109.03 | 109.03 | 109.03 | 109.03 | 0.00% | 0.00 | 2021-10-14 | |
ENTER | 36.20 | 36.20 | 33.50 | 33.70 | -6.13% | 410.88 | 2021-10-14 | |
CITYSERV | 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | 0.00 | 2021-10-14 | |
MEDYCZNYFIZ | 165.10 | 165.10 | 165.10 | 165.10 | 0.00% | 0.00 | 2021-10-14 | |
LOKUM | 25.20 | 25.20 | 25.20 | 25.20 | +0.80% | 4.08 | 2021-10-14 | |
KRVITAMIN | 19.10 | 19.10 | 18.90 | 18.92 | -0.94% | 88.54 | 2021-10-14 | |
QMULTIFIZ | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.00% | 0.00 | 2021-10-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WITTCHEN | 13.30 | 13.45 | 13.30 | 13.45 | +2.28% | 34.24 | 2021-10-14 | |
PBKM | 81.40 | 81.40 | 81.40 | 81.40 | +0.49% | 16.28 | 2021-10-14 | |
XTB | 14.70 | 15.16 | 14.70 | 14.75 | +0.34% | 2,542.66 | 2021-10-14 | |
ARCHICOM | 22.00 | 22.20 | 21.90 | 22.00 | +0.46% | 3,946.24 | 2021-10-14 | |
KGL | 14.75 | 14.80 | 14.45 | 14.55 | -4.59% | 105.05 | 2021-10-14 | |
AUTOPARTN | 14.30 | 14.30 | 13.90 | 14.00 | -1.06% | 211.53 | 2021-10-14 | |
PKOASZEWZ | 94.34 | 94.34 | 94.34 | 94.34 | 0.00% | 0.00 | 2021-10-14 | |
I2DEV | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.11 | 2021-10-14 | |
PLAZACNTR | 2.23 | 2.39 | 2.23 | 2.39 | +3.96% | 18.01 | 2021-10-14 | |
ARTIFEX | 12.50 | 12.50 | 12.30 | 12.30 | 0.00% | 26.34 | 2021-10-14 | |
CLNPHARMA | 37.85 | 37.85 | 36.80 | 37.20 | -0.53% | 1,883.72 | 2021-10-14 | |
PLAYWAY | 465.00 | 478.00 | 456.40 | 460.00 | -1.71% | 1,518.48 | 2021-10-14 | |
UNICREDIT | 53.20 | 53.62 | 53.20 | 53.62 | -0.22% | 7.52 | 2021-10-14 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-10-14 | |
DINOPL | 368.50 | 368.50 | 343.10 | 349.70 | -5.56% | 144,416.14 | 2021-10-14 | |
BMPAG | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.00 | 2021-10-14 |