Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
11BIT | 532.00 | 540.00 | 526.00 | 530.00 | -2.21% | 2,359.59 | 2021-03-05 | |
ABPL | 43.00 | 43.20 | 41.20 | 43.00 | 0.00% | 564.19 | 2021-03-05 | |
ACAUTOGAZ | 37.00 | 37.00 | 37.00 | 37.00 | +0.54% | 23.50 | 2021-03-05 | |
ADIUVO | 5.64 | 5.70 | 5.46 | 5.70 | +4.01% | 22.97 | 2021-03-05 | |
AGORA | 6.32 | 6.50 | 6.32 | 6.44 | +0.62% | 17.74 | 2021-03-05 | |
AGROTON | 6.24 | 6.34 | 5.98 | 6.28 | -0.95% | 82.92 | 2021-03-05 | |
AILLERON | 14.90 | 14.90 | 14.10 | 14.50 | -2.68% | 262.41 | 2021-03-05 | |
AIRWAY | 1.63 | 1.65 | 1.60 | 1.64 | +0.31% | 169.50 | 2021-03-05 | |
ALTA | 1.69 | 1.81 | 1.59 | 1.70 | +0.59% | 40.71 | 2021-03-05 | |
ALTUSTFI | 1.67 | 1.70 | 1.64 | 1.64 | -2.09% | 31.00 | 2021-03-05 | |
ALUMETAL | 58.40 | 58.40 | 55.80 | 56.80 | -2.07% | 239.70 | 2021-03-05 | |
AMBRA | 19.80 | 19.80 | 19.50 | 19.70 | +1.03% | 25.04 | 2021-03-05 | |
AMICA | 150.40 | 151.20 | 149.20 | 151.20 | +0.40% | 346.50 | 2021-03-05 | |
APATOR | 24.80 | 24.80 | 24.00 | 24.20 | -2.02% | 255.07 | 2021-03-05 | |
APLISENS | 10.90 | 10.90 | 10.70 | 10.90 | 0.00% | 14.95 | 2021-03-05 | |
APSENERGY | 4.30 | 4.30 | 4.30 | 4.30 | +0.47% | 11.76 | 2021-03-05 | |
ARCHICOM | 22.50 | 22.60 | 22.10 | 22.50 | -0.44% | 30.53 | 2021-03-05 | |
ARCTIC | 6.18 | 6.32 | 6.10 | 6.12 | -2.24% | 305.60 | 2021-03-05 | |
ARTIFEX | 12.85 | 12.95 | 12.20 | 12.90 | +0.78% | 161.36 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASBIS | 11.88 | 11.88 | 11.26 | 11.26 | -5.38% | 1,960.26 | 2021-03-05 | |
ASMGROUP | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.00 | 2021-03-05 | |
ASSECOBS | 38.80 | 38.80 | 38.20 | 38.60 | 0.00% | 60.92 | 2021-03-05 | |
ASSECOPOL | 66.50 | 66.50 | 65.30 | 65.70 | -1.94% | 8,713.07 | 2021-03-05 | |
ASSECOSEE | 39.50 | 40.20 | 39.00 | 39.90 | +1.01% | 956.08 | 2021-03-05 | |
ASTARTA | 42.90 | 43.00 | 40.20 | 41.50 | -1.89% | 1,121.61 | 2021-03-05 | |
ATAL | 42.80 | 42.80 | 42.10 | 42.50 | -0.47% | 704.59 | 2021-03-05 | |
ATENDE | 4.54 | 4.58 | 4.54 | 4.56 | -0.87% | 40.88 | 2021-03-05 | |
ATMGRUPA | 4.08 | 4.08 | 3.93 | 3.93 | -1.01% | 14.23 | 2021-03-05 | |
AUTOPARTN | 8.92 | 8.98 | 8.60 | 8.88 | +0.91% | 169.81 | 2021-03-05 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-03-05 | |
BBIDEV | 4.26 | 4.39 | 4.24 | 4.39 | +3.05% | 11.66 | 2021-03-05 | |
BEDZIN | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 2021-03-05 | |
BENEFIT | 804.00 | 814.00 | 804.00 | 805.00 | -1.23% | 194.58 | 2021-03-05 | |
BERLING | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.58 | 2021-03-05 | |
BIK | 16.95 | 16.95 | 16.45 | 16.45 | -2.08% | 8.58 | 2021-03-05 | |
BIOTON | 5.01 | 5.12 | 5.00 | 5.09 | +1.80% | 536.52 | 2021-03-05 | |
BOGDANKA | 24.50 | 24.50 | 23.70 | 24.15 | -1.02% | 507.75 | 2021-03-05 | |
BORYSZEW | 3.14 | 3.21 | 3.10 | 3.15 | +1.13% | 662.91 | 2021-03-05 | |
BOS | 8.34 | 8.38 | 8.12 | 8.26 | -0.48% | 163.79 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOWIM | 3.74 | 3.86 | 3.74 | 3.86 | -0.52% | 4.24 | 2021-03-05 | |
BRASTER | 1.62 | 2.10 | 1.58 | 2.08 | +29.68% | 9,237.79 | 2021-03-05 | |
BRIJU | 0.37 | 0.54 | 0.37 | 0.54 | +45.55% | 108.43 | 2021-03-05 | |
BUDIMEX | 312.00 | 312.50 | 301.00 | 312.00 | +0.65% | 4,463.18 | 2021-03-05 | |
BUMECH | 3.24 | 3.30 | 3.17 | 3.24 | 0.00% | 17.38 | 2021-03-05 | |
CAPITAL | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2021-03-05 | |
CDPROJEKT | 233.50 | 237.80 | 228.80 | 232.00 | -1.28% | 106,709.31 | 2021-03-05 | |
CDRL | 17.10 | 17.40 | 17.10 | 17.40 | +1.75% | 12.04 | 2021-03-05 | |
CELTIC | 7.80 | 7.80 | 7.25 | 7.65 | +7.75% | 12.00 | 2021-03-05 | |
CIECH | 35.10 | 35.80 | 34.30 | 35.80 | +1.85% | 10,261.60 | 2021-03-05 | |
CIGAMES | 1.47 | 1.48 | 1.41 | 1.44 | -2.57% | 1,688.96 | 2021-03-05 | |
CITYSERV | 8.31 | 8.70 | 8.31 | 8.70 | 0.00% | 1.84 | 2021-03-05 | |
CLNPHARMA | 48.45 | 48.50 | 46.65 | 46.65 | -3.72% | 2,388.25 | 2021-03-05 | |
CNT | 16.40 | 16.40 | 16.10 | 16.10 | -1.83% | 0.26 | 2021-03-05 | |
COGNOR | 2.63 | 2.78 | 2.63 | 2.78 | +9.02% | 1,725.60 | 2021-03-05 | |
COMARCH | 202.00 | 204.00 | 199.00 | 203.00 | +0.49% | 1,344.33 | 2021-03-05 | |
COMP | 58.80 | 58.80 | 58.40 | 58.40 | -1.02% | 46.78 | 2021-03-05 | |
CORMAY | 1.44 | 1.49 | 1.41 | 1.45 | +1.75% | 571.43 | 2021-03-05 | |
CPGROUP | 7.28 | 7.28 | 7.00 | 7.16 | +1.42% | 6.92 | 2021-03-05 | |
DEBICA | 82.00 | 82.00 | 81.00 | 81.00 | -1.22% | 343.66 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DECORA | 30.20 | 30.20 | 29.90 | 30.20 | +0.67% | 375.93 | 2021-03-05 | |
DEKPOL | 33.00 | 33.20 | 32.80 | 33.20 | -0.60% | 15.16 | 2021-03-05 | |
DELKO | 17.70 | 18.00 | 16.70 | 17.50 | -1.13% | 322.79 | 2021-03-05 | |
DOMDEV | 126.00 | 126.00 | 120.00 | 120.00 | -4.76% | 802.20 | 2021-03-05 | |
ECHO | 4.38 | 4.38 | 4.32 | 4.35 | +0.69% | 73.38 | 2021-03-05 | |
EKOEXPORT | 3.82 | 3.93 | 3.75 | 3.80 | +1.33% | 168.60 | 2021-03-05 | |
ELBUDOWA | 4.24 | 4.62 | 3.90 | 4.40 | +2.68% | 2,547.10 | 2021-03-05 | |
ELEKTROTI | 7.00 | 7.00 | 6.80 | 6.94 | -0.86% | 63.52 | 2021-03-05 | |
ELZAB | 5.20 | 5.30 | 5.10 | 5.30 | 0.00% | 14.96 | 2021-03-05 | |
ENEA | 6.57 | 6.61 | 6.46 | 6.46 | -2.86% | 2,037.17 | 2021-03-05 | |
ENELMED | 15.30 | 16.00 | 15.30 | 16.00 | +1.91% | 3.17 | 2021-03-05 | |
ENERGA | 7.76 | 7.78 | 7.72 | 7.78 | +0.26% | 61.66 | 2021-03-05 | |
ENERGOINS | 1.45 | 1.47 | 1.40 | 1.41 | -2.08% | 67.95 | 2021-03-05 | |
ENTER | 36.70 | 36.70 | 36.10 | 36.50 | +0.83% | 46.91 | 2021-03-05 | |
ERBUD | 34.50 | 34.70 | 33.60 | 33.70 | -2.03% | 5.76 | 2021-03-05 | |
ERG | 45.40 | 46.80 | 45.20 | 46.80 | -0.43% | 13.60 | 2021-03-05 | |
EUCO | 4.74 | 4.80 | 4.68 | 4.80 | +0.84% | 9.99 | 2021-03-05 | |
EUROCASH | 13.81 | 13.81 | 13.55 | 13.59 | -2.09% | 3,787.49 | 2021-03-05 | |
EUROTEL | 37.00 | 37.00 | 36.60 | 36.80 | -0.54% | 13.23 | 2021-03-05 | |
FAMUR | 2.47 | 2.50 | 2.44 | 2.48 | -0.80% | 791.73 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FEERUM | 12.25 | 12.30 | 12.25 | 12.30 | +0.41% | 3.07 | 2021-03-05 | |
FERRO | 26.20 | 26.70 | 25.90 | 26.70 | +0.38% | 224.94 | 2021-03-05 | |
FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.02 | 2021-03-05 | |
FORTE | 46.00 | 48.35 | 45.75 | 46.05 | -0.11% | 77.20 | 2021-03-05 | |
GETIN | 0.74 | 0.76 | 0.74 | 0.75 | +1.96% | 125.70 | 2021-03-05 | |
GETINOBLE | 0.17 | 0.18 | 0.17 | 0.18 | +2.42% | 125.40 | 2021-03-05 | |
GLCOSMED | 5.45 | 5.50 | 5.15 | 5.35 | -1.83% | 518.37 | 2021-03-05 | |
GOBARTO | 5.75 | 5.90 | 5.75 | 5.80 | +3.57% | 10.58 | 2021-03-05 | |
GPW | 45.05 | 45.85 | 44.50 | 44.50 | -0.67% | 5,673.51 | 2021-03-05 | |
GROCLIN | 2.42 | 2.60 | 2.35 | 2.53 | +3.69% | 192.80 | 2021-03-05 | |
GRODNO | 13.25 | 13.25 | 13.10 | 13.25 | +0.38% | 128.54 | 2021-03-05 | |
GTC | 6.80 | 6.80 | 6.70 | 6.70 | -1.47% | 24.22 | 2021-03-05 | |
HARPER | 11.80 | 12.10 | 11.70 | 12.00 | +1.69% | 174.47 | 2021-03-05 | |
HELIO | 14.00 | 14.00 | 13.60 | 13.90 | -0.71% | 3.70 | 2021-03-05 | |
HERKULES | 1.85 | 1.92 | 1.83 | 1.92 | +3.51% | 58.57 | 2021-03-05 | |
HYDROTOR | 30.40 | 30.40 | 29.60 | 29.60 | 0.00% | 10.20 | 2021-03-05 | |
I2DEV | 10.80 | 10.80 | 10.80 | 10.80 | +0.93% | 0.11 | 2021-03-05 | |
IALBGR | 1.20 | 1.45 | 1.13 | 1.45 | +29.46% | 744.39 | 2021-03-05 | |
IMCOMPANY | 20.90 | 21.00 | 20.70 | 21.00 | +0.48% | 49.63 | 2021-03-05 | |
IMMOBILE | 3.10 | 3.10 | 2.97 | 3.09 | +6.19% | 16.39 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPEL | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2021-03-05 | |
IMS | 2.67 | 2.67 | 2.62 | 2.66 | +0.38% | 5.75 | 2021-03-05 | |
INPRO | 4.96 | 4.96 | 4.92 | 4.96 | -0.40% | 0.02 | 2021-03-05 | |
INSTALKRK | 25.90 | 25.90 | 25.20 | 25.70 | -1.15% | 6.54 | 2021-03-05 | |
INTERAOLT | 18.90 | 19.20 | 18.90 | 19.00 | +0.53% | 98.57 | 2021-03-05 | |
INTERCARS | 323.00 | 324.00 | 310.00 | 310.00 | -4.62% | 1,946.42 | 2021-03-05 | |
INTERFERI | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2021-03-05 | |
INTROL | 4.96 | 4.98 | 4.94 | 4.98 | -0.40% | 14.32 | 2021-03-05 | |
IPOPEMA | 5.65 | 5.70 | 5.55 | 5.60 | -1.75% | 8.34 | 2021-03-05 | |
IZOBLOK | 40.80 | 41.00 | 40.60 | 41.00 | 0.00% | 29.83 | 2021-03-05 | |
IZOSTAL | 3.35 | 3.39 | 3.27 | 3.32 | -0.90% | 83.46 | 2021-03-05 | |
JWCONSTR | 3.34 | 3.34 | 3.28 | 3.34 | 0.00% | 16.25 | 2021-03-05 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-03-05 | |
KERNEL | 54.90 | 55.40 | 54.30 | 54.30 | -0.55% | 4,860.88 | 2021-03-05 | |
KETY | 503.00 | 503.00 | 494.00 | 499.00 | -1.19% | 3,396.69 | 2021-03-05 | |
KGL | 17.05 | 17.20 | 16.95 | 17.20 | +0.88% | 12.71 | 2021-03-05 | |
KINOPOL | 11.90 | 11.90 | 11.70 | 11.90 | +0.85% | 28.76 | 2021-03-05 | |
KOGENERA | 36.60 | 36.90 | 35.20 | 35.60 | -2.73% | 686.82 | 2021-03-05 | |
KOMPUTRON | 3.18 | 3.83 | 3.10 | 3.83 | +23.55% | 412.35 | 2021-03-05 | |
KOPEX | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.10 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREC | 13.45 | 13.45 | 12.95 | 13.30 | +0.38% | 14.48 | 2021-03-05 | |
KRUK | 184.00 | 184.00 | 177.20 | 179.00 | -2.72% | 4,070.86 | 2021-03-05 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 2021-03-05 | |
KRVITAMIN | 19.20 | 20.80 | 18.65 | 20.10 | +5.24% | 364.30 | 2021-03-05 | |
LARQ | 2.07 | 2.11 | 2.07 | 2.07 | -3.72% | 5.21 | 2021-03-05 | |
LCCORP | 2.43 | 2.50 | 2.43 | 2.45 | -2.00% | 159.36 | 2021-03-05 | |
LENA | 5.00 | 5.04 | 5.00 | 5.00 | -0.79% | 14.11 | 2021-03-05 | |
LENTEX | 10.75 | 10.90 | 10.75 | 10.80 | -1.82% | 28.75 | 2021-03-05 | |
LIBET | 2.42 | 2.42 | 2.36 | 2.42 | +0.83% | 57.53 | 2021-03-05 | |
LIVECHAT | 120.00 | 120.60 | 117.60 | 118.00 | -1.67% | 1,564.40 | 2021-03-05 | |
LOKUM | 17.15 | 17.15 | 17.15 | 17.15 | 0.00% | 1.11 | 2021-03-05 | |
LUBAWA | 1.45 | 1.48 | 1.43 | 1.47 | +0.68% | 397.18 | 2021-03-05 | |
MABION | 61.00 | 70.90 | 60.40 | 63.00 | +6.42% | 63,951.32 | 2021-03-05 | |
MAKARONPL | 5.90 | 6.00 | 5.90 | 5.90 | -0.84% | 12.98 | 2021-03-05 | |
MANGATA | 67.50 | 69.00 | 66.50 | 69.00 | +3.76% | 35.23 | 2021-03-05 | |
MARVIPOL | 0.80 | 0.81 | 0.76 | 0.81 | -0.37% | 782.95 | 2021-03-05 | |
MASTERPHA | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 2021-03-05 | |
MCI | 16.50 | 16.65 | 16.50 | 16.50 | -1.79% | 383.85 | 2021-03-05 | |
MDIENERGIA | 3.81 | 3.81 | 3.65 | 3.70 | +1.37% | 67.49 | 2021-03-05 | |
MEDIACAP | 2.19 | 2.19 | 2.14 | 2.14 | +1.42% | 2.33 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDICALG | 27.55 | 28.80 | 27.55 | 28.80 | +2.86% | 492.59 | 2021-03-05 | |
MENNICA | 20.00 | 20.20 | 19.80 | 20.20 | +1.00% | 13.71 | 2021-03-05 | |
MERCATOR | 354.00 | 360.00 | 348.00 | 359.00 | +3.46% | 21,211.59 | 2021-03-05 | |
MERCOR | 17.40 | 17.40 | 16.70 | 16.90 | -2.87% | 42.28 | 2021-03-05 | |
MEXPOLSKA | 1.90 | 2.08 | 1.90 | 2.08 | +9.47% | 244.66 | 2021-03-05 | |
MFO | 32.00 | 32.00 | 30.80 | 31.80 | 0.00% | 6.33 | 2021-03-05 | |
MILKILAND | 0.92 | 0.92 | 0.88 | 0.92 | -1.61% | 3.52 | 2021-03-05 | |
MIRBUD | 4.42 | 4.48 | 4.38 | 4.42 | 0.00% | 909.90 | 2021-03-05 | |
MLPGROUP | 82.00 | 82.00 | 82.00 | 82.00 | +4.46% | 9.10 | 2021-03-05 | |
MONNARI | 2.02 | 2.02 | 1.98 | 2.01 | -1.95% | 80.00 | 2021-03-05 | |
MOSTALWAR | 7.64 | 7.80 | 7.64 | 7.80 | +1.56% | 10.52 | 2021-03-05 | |
MOSTALZAB | 1.40 | 1.45 | 1.40 | 1.44 | +1.77% | 183.79 | 2021-03-05 | |
MWTRADE | 5.20 | 5.60 | 3.86 | 4.10 | +7.33% | 1,497.80 | 2021-03-05 | |
NETIA | 5.20 | 5.26 | 5.16 | 5.24 | -0.76% | 157.90 | 2021-03-05 | |
NEWAG | 25.90 | 25.90 | 24.80 | 24.90 | -2.73% | 170.88 | 2021-03-05 | |
NOVITA | 150.00 | 150.00 | 146.00 | 150.00 | +1.35% | 6.96 | 2021-03-05 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-03-05 | |
ODLEWNIE | 5.20 | 5.20 | 5.20 | 5.20 | +1.17% | 4.42 | 2021-03-05 | |
OEX | 19.50 | 19.50 | 19.20 | 19.40 | 0.00% | 14.00 | 2021-03-05 | |
OPENFIN | 0.76 | 0.76 | 0.69 | 0.75 | +4.72% | 16.12 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPONEO.PL | 40.00 | 40.00 | 39.00 | 39.80 | -0.50% | 301.17 | 2021-03-05 | |
OPTEAM | 16.50 | 16.50 | 16.10 | 16.50 | -1.79% | 36.68 | 2021-03-05 | |
ORZBIALY | 16.10 | 16.30 | 16.00 | 16.05 | -1.83% | 33.93 | 2021-03-05 | |
OTLOG | 7.80 | 9.30 | 7.60 | 8.95 | +22.60% | 1,112.69 | 2021-03-05 | |
OTMUCHOW | 2.52 | 2.76 | 2.52 | 2.66 | +3.91% | 131.12 | 2021-03-05 | |
OVOSTAR | 81.00 | 81.00 | 81.00 | 81.00 | 0.00% | 0.08 | 2021-03-05 | |
PAMAPOL | 2.30 | 2.32 | 2.18 | 2.32 | -0.85% | 32.95 | 2021-03-05 | |
PANOVA | 13.85 | 14.60 | 13.85 | 14.60 | 0.00% | 11.30 | 2021-03-05 | |
PBKM | 79.80 | 79.80 | 78.20 | 78.20 | -3.46% | 2.30 | 2021-03-05 | |
PCCEXOL | 3.22 | 3.22 | 3.18 | 3.21 | 0.00% | 229.99 | 2021-03-05 | |
PCCROKITA | 65.80 | 66.00 | 65.00 | 65.80 | +0.92% | 79.04 | 2021-03-05 | |
PEKABEX | 20.90 | 21.20 | 20.80 | 21.00 | +0.96% | 296.42 | 2021-03-05 | |
PEMANAGER | 17.50 | 17.50 | 17.35 | 17.45 | +0.29% | 2.91 | 2021-03-05 | |
PEP | 62.60 | 63.00 | 62.60 | 62.80 | -0.32% | 126.67 | 2021-03-05 | |
PEPEES | 1.42 | 1.46 | 1.42 | 1.46 | +2.82% | 23.44 | 2021-03-05 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2021-03-05 | |
PGSSOFT | 13.45 | 13.45 | 12.40 | 13.00 | -2.62% | 44.07 | 2021-03-05 | |
PHN | 13.30 | 13.35 | 13.05 | 13.35 | +0.38% | 9.24 | 2021-03-05 | |
PKPCARGO | 18.00 | 18.12 | 17.64 | 17.90 | -2.08% | 4,936.97 | 2021-03-05 | |
PLASTBOX | 2.05 | 2.11 | 1.99 | 1.99 | -0.50% | 152.39 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLAYWAY | 558.00 | 567.00 | 553.00 | 554.00 | -0.54% | 2,002.78 | 2021-03-05 | |
POLICE | 12.50 | 12.50 | 12.50 | 12.50 | +0.81% | 7.60 | 2021-03-05 | |
POLIMEXMS | 5.74 | 5.97 | 5.65 | 5.90 | +2.61% | 4,216.55 | 2021-03-05 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-03-05 | |
POLWAX | 3.92 | 4.01 | 3.92 | 3.98 | -0.75% | 66.87 | 2021-03-05 | |
POZBUD | 2.78 | 2.82 | 2.73 | 2.78 | -1.42% | 132.03 | 2021-03-05 | |
PROCHEM | 18.50 | 18.50 | 18.50 | 18.50 | +1.65% | 0.04 | 2021-03-05 | |
PROJPRZEM | 18.50 | 18.50 | 18.20 | 18.20 | -1.62% | 0.55 | 2021-03-05 | |
PROTEKTOR | 3.84 | 4.08 | 3.84 | 4.02 | +4.69% | 89.45 | 2021-03-05 | |
QUERCUS | 4.68 | 4.72 | 4.52 | 4.56 | -1.94% | 180.31 | 2021-03-05 | |
RADPOL | 2.63 | 2.63 | 2.55 | 2.59 | -1.52% | 27.46 | 2021-03-05 | |
RAFAKO | 1.31 | 1.40 | 1.25 | 1.35 | +2.27% | 6,221.57 | 2021-03-05 | |
RAFAMET | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 0.03 | 2021-03-05 | |
RAINBOW | 24.80 | 25.50 | 24.10 | 25.50 | +4.51% | 302.50 | 2021-03-05 | |
RANKPROGR | 1.68 | 1.69 | 1.68 | 1.69 | -0.59% | 13.59 | 2021-03-05 | |
RAWLPLUG | 9.96 | 9.96 | 9.80 | 9.80 | 0.00% | 1.00 | 2021-03-05 | |
REDAN | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 4.65 | 2021-03-05 | |
RELPOL | 6.40 | 6.40 | 6.34 | 6.40 | +0.31% | 93.71 | 2021-03-05 | |
REMAK | 17.80 | 18.30 | 17.30 | 18.30 | +4.57% | 553.13 | 2021-03-05 | |
RONSON | 2.29 | 2.29 | 2.24 | 2.29 | 0.00% | 4.51 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ROPCZYCE | 28.80 | 29.30 | 28.50 | 29.00 | -1.02% | 288.65 | 2021-03-05 | |
SANOK | 25.00 | 25.30 | 24.80 | 25.00 | -0.40% | 184.04 | 2021-03-05 | |
SECOGROUP | 12.90 | 12.90 | 12.90 | 12.90 | +2.38% | 0.32 | 2021-03-05 | |
SELENAFM | 17.70 | 18.10 | 17.70 | 18.05 | +1.98% | 408.42 | 2021-03-05 | |
SELVITA | 51.00 | 51.00 | 50.00 | 50.60 | -0.39% | 45.64 | 2021-03-05 | |
SETANTA | 11.50 | 11.50 | 11.00 | 11.40 | -0.87% | 96.63 | 2021-03-05 | |
SFINKS | 0.52 | 0.55 | 0.50 | 0.55 | +5.77% | 47.66 | 2021-03-05 | |
SKARBIEC | 37.80 | 37.90 | 36.50 | 37.70 | -0.53% | 358.32 | 2021-03-05 | |
SNIEZKA | 90.60 | 90.60 | 90.00 | 90.40 | -0.22% | 16.17 | 2021-03-05 | |
SOHODEV | 0.78 | 0.78 | 0.76 | 0.76 | 0.00% | 16.99 | 2021-03-05 | |
SONEL | 9.55 | 9.80 | 9.55 | 9.60 | 0.00% | 80.25 | 2021-03-05 | |
STALEXP | 3.82 | 3.86 | 3.80 | 3.82 | -1.04% | 308.93 | 2021-03-05 | |
STALPROD | 321.50 | 337.00 | 315.00 | 326.00 | +1.40% | 803.87 | 2021-03-05 | |
STALPROFI | 8.86 | 9.20 | 8.86 | 9.02 | +2.50% | 70.82 | 2021-03-05 | |
SYGNITY | 11.35 | 11.35 | 11.25 | 11.30 | +0.44% | 36.51 | 2021-03-05 | |
SYNEKTIK | 28.20 | 28.40 | 27.70 | 28.40 | +1.07% | 234.11 | 2021-03-05 | |
TALEX | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 6.90 | 2021-03-05 | |
TARCZYNSKI | 29.00 | 29.20 | 29.00 | 29.20 | +3.55% | 22.16 | 2021-03-05 | |
TAURONPE | 2.58 | 2.58 | 2.53 | 2.55 | -1.54% | 6,114.93 | 2021-03-05 | |
TERMOREX | 1.04 | 1.04 | 1.00 | 1.04 | 0.00% | 11.05 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 19.80 | 19.80 | 19.40 | 19.45 | -1.77% | 52.32 | 2021-03-05 | |
TORPOL | 12.65 | 12.75 | 12.05 | 12.40 | -1.59% | 1,216.53 | 2021-03-05 | |
TOYA | 6.48 | 6.54 | 6.44 | 6.50 | 0.00% | 379.25 | 2021-03-05 | |
TRAKCJA | 3.13 | 3.31 | 3.08 | 3.18 | +1.11% | 1,480.52 | 2021-03-05 | |
TRANSPOL | 3.08 | 3.20 | 3.07 | 3.20 | -0.93% | 7.58 | 2021-03-05 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-03-05 | |
ULMA | 54.00 | 54.00 | 53.00 | 53.50 | -1.83% | 1.97 | 2021-03-05 | |
UNIBEP | 12.00 | 12.15 | 11.40 | 11.55 | -3.35% | 103.74 | 2021-03-05 | |
UNIMOT | 38.50 | 39.40 | 38.00 | 39.40 | +2.87% | 859.87 | 2021-03-05 | |
URSUS | 1.20 | 1.23 | 1.10 | 1.14 | -8.64% | 2,207.74 | 2021-03-05 | |
VIGOSYS | 700.00 | 725.00 | 700.00 | 710.00 | +3.65% | 1,558.55 | 2021-03-05 | |
VINDEXUS | 5.36 | 5.44 | 5.36 | 5.44 | +1.12% | 6.45 | 2021-03-05 | |
VISTAL | 2.75 | 2.78 | 2.57 | 2.77 | +1.47% | 307.56 | 2021-03-05 | |
VISTULA | 2.59 | 2.63 | 2.58 | 2.62 | -0.38% | 103.87 | 2021-03-05 | |
VIVID | 1.61 | 1.64 | 1.55 | 1.64 | +1.36% | 15.92 | 2021-03-05 | |
VOTUM | 13.95 | 14.10 | 13.55 | 13.80 | -0.36% | 373.12 | 2021-03-05 | |
VOXEL | 45.30 | 46.00 | 44.60 | 45.50 | +0.44% | 61.39 | 2021-03-05 | |
WASKO | 1.38 | 1.54 | 1.38 | 1.54 | +11.15% | 367.57 | 2021-03-05 | |
WAWEL | 594.00 | 596.00 | 590.00 | 596.00 | +1.02% | 300.22 | 2021-03-05 | |
WIELTON | 8.66 | 9.05 | 8.66 | 8.97 | +2.16% | 399.74 | 2021-03-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WINVEST | 0.40 | 0.40 | 0.40 | 0.40 | -2.91% | 0.08 | 2021-03-05 | |
WIRTUALNA | 94.80 | 95.20 | 92.20 | 92.20 | -2.54% | 183.51 | 2021-03-05 | |
WITTCHEN | 9.00 | 9.00 | 8.86 | 9.00 | +1.81% | 23.39 | 2021-03-05 | |
WOJAS | 4.78 | 4.78 | 4.62 | 4.62 | -3.35% | 12.64 | 2021-03-05 | |
WORKSERV | 1.13 | 1.13 | 1.11 | 1.13 | +1.61% | 88.93 | 2021-03-05 | |
XTB | 16.00 | 16.15 | 15.80 | 16.00 | 0.00% | 3,235.47 | 2021-03-05 | |
ZAMET | 0.92 | 0.93 | 0.89 | 0.93 | +1.09% | 26.86 | 2021-03-05 | |
ZEPAK | 9.26 | 9.38 | 9.26 | 9.38 | +0.21% | 38.75 | 2021-03-05 | |
ZPUE | 208.00 | 208.00 | 198.50 | 198.50 | -4.57% | 793.16 | 2021-03-05 | |
ZUE | 5.85 | 5.85 | 5.55 | 5.75 | 0.00% | 18.36 | 2021-03-05 |