Notowania akcji GPW

Notowania z dnia 2016-04-28

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
B3SYSTEM	0.73	0.73	0.73	0.73	+4.29%	2.19	2016-04-28
PWRMEDIA	1.25	1.25	1.16	1.23	-2.38%	3.46	2016-04-28
VIGOSYS	230.50	230.50	230.00	230.00	0.00%	1,184.05	2016-04-28
INTERBUD	1.11	1.11	1.07	1.10	-1.79%	7.14	2016-04-28
KBDOM	-	-	-	2.32	0.00%	0.00	2016-04-28
VIVID	4.95	5.23	4.95	5.05	+1.00%	869.82	2016-04-28
LMASFIZ	-	-	-	1,231.11	0.00%	0.00	2016-04-28
TALANX	-	-	-	112.00	0.00%	0.00	2016-04-28
PBSFINANSE	3.45	3.45	3.45	3.45	0.00%	0.03	2016-04-28
ASSECOSLO	-	-	-	19.61	0.00%	0.00	2016-04-28
PKOBL1	-	-	-	103.02	0.00%	0.00	2016-04-28
WASKO	2.02	2.04	1.99	2.04	+0.99%	53.07	2016-04-28
ORION	90.00	93.98	86.80	93.98	-3.61%	11.89	2016-04-28
SWISSMED	1.80	1.81	1.79	1.81	+1.12%	2.81	2016-04-28
HELIO	3.55	3.55	3.55	3.55	0.00%	1.01	2016-04-28
ENAP	0.95	0.98	0.95	0.98	+3.16%	0.55	2016-04-28
KSGAGRO	1.36	1.42	1.36	1.42	+1.43%	8.13	2016-04-28
ENERGOINS	7.95	7.95	7.93	7.95	-0.63%	5.58	2016-04-28
AIRWAY	1.22	1.22	1.15	1.18	+0.85%	9.24	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRITON	2.60	2.79	2.60	2.79	+7.31%	43.09	2016-04-28
PMPG	3.60	3.61	3.42	3.50	-2.78%	126.06	2016-04-28
08OCTAVA	1.27	1.31	1.27	1.31	+3.15%	3.96	2016-04-28
IZOSTAL	4.51	4.51	4.51	4.51	+0.22%	0.95	2016-04-28
CUBEITG	7.20	7.60	7.20	7.40	+3.06%	311.10	2016-04-28
BIOTON	10.60	10.70	10.53	10.58	+0.28%	580.92	2016-04-28
CIECH	71.99	71.99	70.00	70.00	-2.64%	5,638.79	2016-04-28
DOMDEV	55.60	57.90	55.60	57.80	+3.96%	293.44	2016-04-28
SILVANO	7.13	7.13	6.90	6.90	-1.43%	415.48	2016-04-28
PLAZACNTR	0.16	0.17	0.16	0.17	+13.33%	326.02	2016-04-28
COMARCH	140.20	140.20	138.00	139.60	-0.43%	670.90	2016-04-28
FON	0.76	0.76	0.74	0.76	0.00%	16.98	2016-04-28
ADIUVO	24.36	24.36	23.36	23.99	-1.52%	34.54	2016-04-28
WIKANA	2.33	2.45	2.20	2.37	-4.82%	62.29	2016-04-28
MAGELLAN	64.97	64.97	64.05	64.83	-0.22%	12.44	2016-04-28
ASMGROUP	2.49	2.50	2.49	2.50	+0.40%	3.37	2016-04-28
ENTER	17.98	18.45	17.11	18.44	+5.37%	1,201.28	2016-04-28
GEKOPLAST	11.65	11.99	11.65	11.99	+2.92%	32.45	2016-04-28
CORMAY	2.49	2.49	2.38	2.39	-1.65%	527.84	2016-04-28
HARPER	1.50	1.50	1.43	1.43	-4.67%	2.65	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
HANDLOWY	74.50	74.56	73.00	74.50	-0.47%	5,945.04	2016-04-28
ARCHICOM-PDA	15.22	15.22	15.22	15.22	+0.07%	4.47	2016-04-28
IMMOBILE	3.45	3.45	3.28	3.28	-5.48%	9.99	2016-04-28
PZUAKORD	104.04	104.60	104.04	104.60	+0.58%	12.34	2016-04-28
CNT	8.30	8.60	8.30	8.60	+1.30%	97.05	2016-04-28
STARHEDGE	0.68	0.69	0.68	0.69	+7.81%	3.22	2016-04-28
SYGNITY	7.69	7.70	7.51	7.61	-1.55%	20.23	2016-04-28
SOHODEV	1.50	1.55	1.43	1.54	+3.36%	451.36	2016-04-28
ROVESE	2.60	2.60	2.60	2.60	0.00%	13.85	2016-04-28
TOPMEDICA	0.15	0.16	0.15	0.16	+23.08%	7.04	2016-04-28
INPOST	17.51	17.80	17.50	17.50	0.00%	111.12	2016-04-28
PEKAES	13.61	13.90	13.52	13.90	+0.80%	202.59	2016-04-28
GRAVITON	2.53	2.64	2.30	2.57	+11.74%	18.00	2016-04-28
ATLASEST	0.98	0.98	0.98	0.98	+1.03%	0.39	2016-04-28
ASSECOBS	19.20	19.94	19.20	19.80	+3.66%	402.23	2016-04-28
KRKA	265.00	265.00	265.00	265.00	+2.67%	2.65	2016-04-28
QUMAK	8.12	8.19	8.12	8.17	+0.86%	15.69	2016-04-28
KDMSHIPNG	-	-	-	2.95	0.00%	0.00	2016-04-28
WOJAS	6.15	6.16	6.05	6.05	-1.63%	18.93	2016-04-28
OVOSTAR	95.00	95.25	95.00	95.25	+0.79%	4.76	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GREMINWES	2.04	2.15	2.02	2.11	+5.50%	10.06	2016-04-28
BPHFIZBI6	-	-	-	110.00	0.00%	0.00	2016-04-28
FOTA	1.06	1.14	1.01	1.05	-0.94%	987.29	2016-04-28
KGL	21.10	21.10	21.10	21.10	0.00%	10.55	2016-04-28
ABMSOLID	3.08	3.12	2.98	3.12	+1.30%	31.14	2016-04-28
PEP	19.90	19.90	19.60	19.73	-0.35%	91.89	2016-04-28
DREWEX	2.27	2.30	2.06	2.30	+1.32%	16.92	2016-04-28
INTERCARS	232.35	237.90	232.35	237.90	-0.38%	314.27	2016-04-28
NOVITA	56.00	56.00	53.00	53.00	-9.01%	37.98	2016-04-28
WIELTON	7.95	7.96	7.70	7.96	+1.40%	65.39	2016-04-28
QUERCUS	6.33	6.33	6.10	6.15	-1.60%	102.03	2016-04-28
BOWIM	-	-	-	2.28	0.00%	0.00	2016-04-28
COMP	59.90	60.25	59.51	60.25	+0.42%	130.01	2016-04-28
SANWIL	-	-	-	0.77	0.00%	0.00	2016-04-28
NEWAG	15.35	15.46	14.90	15.46	+0.52%	592.19	2016-04-28
CALATRAVA	0.50	0.53	0.49	0.53	+1.92%	7.65	2016-04-28
HERKULES	3.93	4.00	3.92	4.00	+0.50%	270.59	2016-04-28
LARK	1.16	1.24	1.16	1.23	+0.82%	11.44	2016-04-28
PGODLEW	5.90	6.09	5.90	6.09	-0.16%	19.65	2016-04-28
BUMECH	1.38	1.40	1.22	1.24	-9.49%	5,675.30	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOBLOK	165.00	169.90	165.00	167.95	+1.79%	7.35	2016-04-28
MIDAS	0.79	0.80	0.79	0.80	+1.27%	183.93	2016-04-28
LOTOS	29.40	29.70	29.01	29.50	+1.06%	9,868.92	2016-04-28
WDX	5.87	5.87	5.75	5.87	-0.17%	1.65	2016-04-28
AMREST	225.00	227.00	224.00	225.00	0.00%	801.80	2016-04-28
KOGENERA	81.99	81.99	81.00	81.90	-0.10%	53.19	2016-04-28
BPHFIZBI4	-	-	-	117.51	0.00%	0.00	2016-04-28
ECHO	7.01	7.01	6.93	7.00	-0.14%	20.17	2016-04-28
BETACOM	10.00	10.00	9.70	9.70	0.00%	1.02	2016-04-28
ZEPAK	9.40	9.40	8.88	9.11	-3.19%	590.10	2016-04-28
TIM	10.93	10.94	10.61	10.94	0.00%	106.78	2016-04-28
KCI	0.04	0.04	0.03	0.03	0.00%	18.46	2016-04-28
APSENERGY	3.50	3.50	3.50	3.50	-2.23%	1.44	2016-04-28
DTP	4.92	4.92	4.91	4.91	-0.81%	0.05	2016-04-28
NEWWORLDR	0.03	0.03	0.03	0.03	0.00%	6.65	2016-04-28
TRAKCJA	11.87	12.00	11.87	11.90	+0.25%	523.71	2016-04-28
FEERUM	13.88	13.88	13.24	13.76	-0.94%	2.29	2016-04-28
ACAUTOGAZ	41.01	41.01	40.50	40.90	-1.37%	525.60	2016-04-28
PLATYNINW	2.51	2.67	2.51	2.67	+2.30%	2.34	2016-04-28
INVISTA	2.15	2.16	2.07	2.07	-3.72%	190.03	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INPRO	6.30	6.30	6.30	6.30	-0.16%	13.39	2016-04-28
PCM	38.74	38.75	38.41	38.60	+0.52%	76.39	2016-04-28
4FUNMEDIA	7.00	7.15	7.00	7.14	+2.29%	7.39	2016-04-28
QMULTIFIZ	-	-	-	1,000.00	0.00%	0.00	2016-04-28
INSTALKRK	12.00	12.00	11.80	11.80	-1.67%	3.82	2016-04-28
DEKPOL	-	-	-	12.70	0.00%	0.00	2016-04-28
ZREMB	0.70	0.70	0.70	0.70	-6.67%	5.25	2016-04-28
BPHFIZBI2	-	-	-	142.10	0.00%	0.00	2016-04-28
IMPEL	24.00	24.00	24.00	24.00	0.00%	0.53	2016-04-28
MABION	57.50	57.50	55.50	55.50	-3.48%	144.59	2016-04-28
WADEX	7.11	7.20	7.01	7.01	-2.64%	2.93	2016-04-28
TRANSPOL	5.05	5.08	5.00	5.00	+2.04%	30.26	2016-04-28
WESTAISIC	-	-	-	0.08	0.00%	0.00	2016-04-28
INGBSK	124.00	124.00	120.90	121.60	-1.94%	4,130.63	2016-04-28
PEPEES	0.60	0.60	0.57	0.57	-3.39%	8.17	2016-04-28
EUCO	50.97	50.97	50.00	50.97	0.00%	4.66	2016-04-28
APATOR	31.94	32.65	31.30	31.50	-1.25%	1,150.94	2016-04-28
BOGDANKA	45.98	46.00	45.56	45.97	+0.86%	1,069.53	2016-04-28
KINOPOL	13.90	14.09	13.52	14.08	+1.29%	14.66	2016-04-28
STALPROFI	11.78	12.50	11.78	12.18	+3.66%	2,101.13	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASSECOSEE	9.53	9.53	9.53	9.53	0.00%	0.10	2016-04-28
INC	1.95	1.96	1.89	1.89	-3.08%	0.75	2016-04-28
COMPERIA	-	-	-	10.00	0.00%	0.00	2016-04-28
IFCAPITAL	1.42	1.46	1.42	1.46	+2.82%	2.70	2016-04-28
MEDIATEL	-	-	-	1.11	0.00%	0.00	2016-04-28
PKOBP	24.30	24.57	24.03	24.31	-0.29%	71,553.44	2016-04-28
ALIOR	70.60	70.65	70.20	70.20	-1.07%	17,336.95	2016-04-28
REDWOOD	2.09	2.09	1.91	1.99	-4.33%	6.42	2016-04-28
DROP	-	-	-	1.59	0.00%	0.00	2016-04-28
ELKOP	1.26	1.31	1.26	1.31	0.00%	0.06	2016-04-28
ASTARTA	48.75	48.90	47.00	47.00	-4.08%	38.30	2016-04-28
INDATA	1.08	1.11	1.04	1.05	-0.94%	517.70	2016-04-28
REMAK	21.50	21.50	20.90	20.90	0.00%	14.25	2016-04-28
EXILLON	-	-	-	5.20	0.00%	0.00	2016-04-28
ABCDATA	3.66	3.66	3.64	3.65	-0.54%	39.13	2016-04-28
ERG	24.30	24.30	24.30	24.30	-1.22%	0.05	2016-04-28
RUBICON	1.23	1.23	1.18	1.18	0.00%	11.26	2016-04-28
KPPD	23.90	26.00	23.90	26.00	+13.94%	7.78	2016-04-28
SCOPAK	2.44	2.44	2.44	2.44	-2.01%	0.12	2016-04-28
ACTION	14.99	16.00	14.99	15.24	+1.67%	175.80	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ASBIS	2.21	2.38	2.21	2.34	+5.88%	1,373.73	2016-04-28
JHMDEV	1.37	1.39	1.37	1.39	+1.46%	8.81	2016-04-28
KOMPUTRON	6.20	6.37	6.15	6.21	+0.16%	16.15	2016-04-28
EUROTEL	17.89	17.89	17.89	17.89	0.00%	0.09	2016-04-28
AATHOLD	20.97	20.97	20.97	20.97	+0.33%	0.04	2016-04-28
AGROTON	1.17	1.20	1.16	1.18	-3.28%	18.13	2016-04-28
CEZ	74.14	74.14	72.52	72.83	-2.96%	5,784.98	2016-04-28
CIGAMES	23.85	24.35	23.85	24.10	+1.01%	236.76	2016-04-28
AILLERON	7.05	7.05	6.80	7.00	0.00%	129.51	2016-04-28
ORBIS	59.70	59.84	59.10	59.69	-0.50%	92.16	2016-04-28
SEKO	-	-	-	7.70	0.00%	0.00	2016-04-28
CASHFLOW	-	-	-	0.13	0.00%	0.00	2016-04-28
GETINOBLE	0.48	0.51	0.47	0.51	+6.25%	4,045.73	2016-04-28
SYNTHOS	4.04	4.09	4.04	4.07	0.00%	5,964.48	2016-04-28
IQP	0.63	0.63	0.63	0.63	0.00%	0.63	2016-04-28
IMS	2.63	2.65	2.63	2.65	+1.15%	3.83	2016-04-28
SETANTA	-	-	-	14.30	0.00%	0.00	2016-04-28
ARTERIA	13.83	13.83	13.79	13.80	-0.29%	3.85	2016-04-28
SYNEKTIK	15.40	15.40	15.20	15.38	+0.07%	26.85	2016-04-28
TRAVELPL	-	-	-	3.69	0.00%	0.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FARMACOL	42.84	42.85	42.40	42.60	-0.58%	103.25	2016-04-28
RESBUD	1.53	1.53	1.44	1.52	-2.56%	6.58	2016-04-28
TALEX	24.80	24.80	24.80	24.80	+1.47%	0.60	2016-04-28
SADOVAYA	0.20	0.20	0.20	0.20	0.00%	1.01	2016-04-28
EMCINSMED	14.37	14.37	14.37	14.37	0.00%	0.01	2016-04-28
MOBRUK	-	-	-	13.85	0.00%	0.00	2016-04-28
KREC	7.77	7.77	7.47	7.47	-3.86%	60.63	2016-04-28
INTERFERI	-	-	-	4.70	0.00%	0.00	2016-04-28
IFSA	0.70	0.70	0.66	0.66	-2.94%	13.75	2016-04-28
SFINKS	3.74	3.74	3.66	3.72	+0.54%	450.59	2016-04-28
OPTEAM	12.00	12.30	11.80	12.30	+2.50%	10.59	2016-04-28
SANOK	59.90	61.00	57.50	58.80	-1.51%	490.72	2016-04-28
TRIGONPP	121.94	121.99	121.94	121.99	+0.04%	0.24	2016-04-28
MASTERPHA	6.80	7.20	6.35	6.90	+15.00%	419.18	2016-04-28
INVFIZ	900.01	903.00	900.00	903.00	+0.33%	18.00	2016-04-28
PHN	17.11	17.42	16.80	17.12	-0.47%	20.69	2016-04-28
GORENJE	-	-	-	22.51	0.00%	0.00	2016-04-28
DGA	5.40	5.40	5.40	5.40	0.00%	1.95	2016-04-28
WILBO	1.07	1.07	1.07	1.07	-0.93%	3.21	2016-04-28
PGNIG	5.14	5.18	5.07	5.12	-0.39%	26,372.12	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CFI	12.97	14.26	12.97	14.26	+30.71%	52.19	2016-04-28
PZU	34.10	34.57	33.75	34.50	+1.17%	41,744.62	2016-04-28
ALTERCO	-	-	-	0.10	0.00%	0.00	2016-04-28
ARCUS	2.15	2.15	2.10	2.12	-2.30%	12.22	2016-04-28
ELEMENTAL	3.78	3.90	3.75	3.75	-1.06%	257.73	2016-04-28
LPP	5,599.25	5,778.00	5,420.00	5,737.75	+2.47%	12,327.26	2016-04-28
LSISOFT	7.60	7.68	7.48	7.59	+1.47%	115.34	2016-04-28
POLMED	3.11	3.11	3.11	3.11	+0.97%	0.24	2016-04-28
BEST	13.05	13.05	12.95	12.95	-0.38%	5.46	2016-04-28
LENTEX	8.90	9.00	8.90	8.95	-1.43%	520.17	2016-04-28
ALTA	3.79	4.15	3.78	4.10	+8.75%	15.82	2016-04-28
ABADONRE	-	-	-	1.68	0.00%	0.00	2016-04-28
ZPUE	411.35	411.35	411.35	411.35	0.00%	0.41	2016-04-28
RAWLPLUG	8.80	9.19	8.80	9.16	+0.22%	34.12	2016-04-28
HUTMEN	-	-	-	5.98	0.00%	0.00	2016-04-28
MEDICALG	279.00	281.00	279.00	281.00	+0.54%	238.90	2016-04-28
VOXEL	18.85	19.73	18.60	19.73	+4.95%	39.93	2016-04-28
MAKARONPL	-	-	-	6.19	0.00%	0.00	2016-04-28
PROVIDENT	-	-	-	14.05	0.00%	0.00	2016-04-28
KBCASFIZ	-	-	-	95.00	0.00%	0.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAMAPOL	1.66	1.73	1.66	1.73	+4.22%	65.98	2016-04-28
KOPEX	3.35	3.39	3.25	3.27	-3.25%	398.06	2016-04-28
BPHFIZKK	-	-	-	112.15	0.00%	0.00	2016-04-28
MENNICA	16.80	16.80	16.73	16.73	-0.42%	4.62	2016-04-28
OLYMPIC	-	-	-	8.10	0.00%	0.00	2016-04-28
GRODNO	5.58	5.58	5.58	5.58	0.00%	1.12	2016-04-28
MILKILAND	1.86	1.86	1.77	1.77	-3.28%	27.45	2016-04-28
GRAAL	26.60	27.35	25.90	27.35	+1.67%	218.39	2016-04-28
FMG	0.48	0.51	0.47	0.48	0.00%	2.81	2016-04-28
ZASTAL	0.78	0.80	0.75	0.75	-6.25%	79.66	2016-04-28
MERCOR	9.12	9.12	9.12	9.12	+0.22%	1.34	2016-04-28
LMBSFIZ	-	-	-	1,189.90	0.00%	0.00	2016-04-28
AMBRA	7.43	7.43	7.43	7.43	+0.41%	5.13	2016-04-28
PGSSOFT	12.58	12.58	12.50	12.58	0.00%	2.49	2016-04-28
EKOEXPORT	11.40	12.78	11.35	12.75	+13.13%	1,943.92	2016-04-28
LOKUM	12.60	12.65	12.60	12.60	0.00%	78.47	2016-04-28
GOBARTO	5.70	5.75	5.70	5.70	0.00%	23.72	2016-04-28
PRAGMAFA	12.70	12.70	12.53	12.53	-2.11%	1.81	2016-04-28
MNI	0.62	0.62	0.61	0.61	0.00%	12.96	2016-04-28
SIMPLE	8.05	8.05	8.01	8.01	0.00%	4.27	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUROCASH	53.78	54.37	53.04	54.00	+0.58%	11,748.53	2016-04-28
STALEXP	3.16	3.18	3.13	3.16	0.00%	45.67	2016-04-28
CCC	168.45	170.00	163.25	169.00	-0.59%	6,647.81	2016-04-28
SKARBIEC	31.35	31.35	31.00	31.10	-0.99%	44.28	2016-04-28
UNIBEP	10.81	10.81	10.53	10.55	-2.41%	16.31	2016-04-28
RADPOL	5.97	6.15	5.97	6.15	+3.02%	24.06	2016-04-28
NETIA	5.21	5.22	4.95	5.06	-1.94%	1,531.06	2016-04-28
INVPRFIZ	-	-	-	505.00	0.00%	0.00	2016-04-28
PCCINTER	1.80	1.80	1.80	1.80	0.00%	0.03	2016-04-28
CDRL	30.76	30.76	29.72	30.15	-1.98%	22.85	2016-04-28
WORKSERV	11.00	11.00	10.81	11.00	0.00%	70.67	2016-04-28
HYPERION	3.60	3.60	3.50	3.50	-2.78%	2.25	2016-04-28
PKPCARGO	42.30	43.13	41.95	42.42	+0.33%	1,182.73	2016-04-28
BENEFIT	500.00	518.80	500.00	510.00	+2.01%	1,749.84	2016-04-28
BUWOG	-	-	-	80.96	0.00%	0.00	2016-04-28
HAWE	0.59	0.68	0.59	0.67	+13.56%	2,728.72	2016-04-28
ENERGA	12.18	12.26	12.08	12.09	-0.74%	8,482.74	2016-04-28
FAMUR	2.68	2.68	2.55	2.60	-3.35%	89.07	2016-04-28
IDEABANK	24.34	24.34	23.90	24.10	-1.03%	2.61	2016-04-28
KRVITAMIN	12.15	12.15	11.70	11.70	0.00%	7.53	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OPENFIN	3.67	3.67	3.60	3.62	-0.55%	73.05	2016-04-28
BORYSZEW	5.07	5.07	5.00	5.03	-0.20%	410.33	2016-04-28
LMCSFIZ	-	-	-	1,058.00	0.00%	0.00	2016-04-28
MOJ	1.02	1.09	1.02	1.09	-0.91%	4.60	2016-04-28
PRAIRIE	0.49	0.51	0.49	0.51	+2.00%	24.16	2016-04-28
BUDIMEX	196.55	196.55	190.05	192.00	-1.39%	1,036.70	2016-04-28
SOPHARMA	-	-	-	5.99	0.00%	0.00	2016-04-28
FORTE	64.51	66.00	62.90	66.00	+2.33%	619.43	2016-04-28
INVPEFIZ	860.00	860.00	860.00	860.00	-1.26%	10.32	2016-04-28
SECOGROUP	18.50	20.00	18.50	20.00	+5.26%	108.21	2016-04-28
PKOGD	-	-	-	100.00	0.00%	0.00	2016-04-28
MEDIACAP	2.81	2.81	2.55	2.80	-4.11%	75.13	2016-04-28
EUROHOLD	-	-	-	1.40	0.00%	0.00	2016-04-28
MOSTALPLC	12.10	12.10	11.81	11.81	-1.58%	1.09	2016-04-28
ATLANTIS	0.77	0.78	0.73	0.78	+1.30%	21.56	2016-04-28
EMPERIA	57.51	57.51	55.52	56.93	-0.99%	521.30	2016-04-28
BANKBPH	-	-	-	31.90	0.00%	0.00	2016-04-28
PANOVA	19.50	20.35	19.50	19.98	+2.46%	19.93	2016-04-28
REDAN	2.40	2.44	2.35	2.41	+0.42%	75.28	2016-04-28
EVEREST	0.93	0.93	0.93	0.93	0.00%	0.09	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRAKCHEM	4.04	4.04	4.04	4.04	0.00%	0.13	2016-04-28
POLIMEXMS	5.10	5.20	5.00	5.17	+2.17%	241.76	2016-04-28
BGZBNPP	59.99	63.50	56.13	57.95	-3.42%	2,371.80	2016-04-28
SOLAR	1.18	1.18	1.13	1.17	0.00%	32.36	2016-04-28
ATM	10.03	10.03	10.00	10.00	-0.30%	10.74	2016-04-28
ERBUD	28.78	28.79	27.02	28.60	-0.66%	29.72	2016-04-28
BALTONA	5.34	5.34	5.30	5.30	-0.75%	8.33	2016-04-28
GLCOSMED	4.15	4.15	4.15	4.15	0.00%	0.01	2016-04-28
ABPL	36.98	36.98	34.80	34.80	-5.90%	55.63	2016-04-28
PKOSO	-	-	-	103.27	0.00%	0.00	2016-04-28
BMPAG	3.77	3.77	3.75	3.75	-1.06%	0.01	2016-04-28
MCLOGIC	37.71	38.40	37.50	37.50	-0.56%	26.94	2016-04-28
MERCATOR	16.29	16.29	16.25	16.25	-0.18%	0.18	2016-04-28
MEXPOLSKA	5.29	5.29	5.19	5.26	-0.57%	0.88	2016-04-28
NORTCOAST	-	-	-	5.43	0.00%	0.00	2016-04-28
IMCOMPANY	7.05	7.15	7.05	7.05	-1.12%	618.57	2016-04-28
ASSECOPOL	58.50	59.85	58.20	59.10	+1.55%	6,275.12	2016-04-28
BIOMEDLUB	1.12	1.20	1.12	1.18	+4.42%	319.27	2016-04-28
BYTOM	3.27	3.27	3.13	3.17	-3.06%	910.27	2016-04-28
ZUE	8.78	9.09	8.78	9.05	+1.69%	27.76	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SARE	23.15	23.15	23.15	23.15	0.00%	6.95	2016-04-28
INVGLDFIZ	1,556.00	1,556.00	1,556.00	1,556.00	+1.50%	4.67	2016-04-28
FAM	2.95	3.03	2.89	2.96	-0.67%	63.99	2016-04-28
ENELMED	9.70	9.85	9.70	9.85	+1.55%	17.41	2016-04-28
LABOPRINT	11.28	11.28	11.24	11.24	-0.35%	0.27	2016-04-28
REGNON	0.76	0.76	0.76	0.76	+1.33%	1.96	2016-04-28
COGNOR	1.17	1.25	1.17	1.24	+7.83%	295.79	2016-04-28
STAPORKOW	5.25	5.35	5.15	5.35	+1.13%	20.69	2016-04-28
PAGED	51.94	51.94	51.90	51.90	-0.08%	7.84	2016-04-28
ENEA	11.70	11.75	11.45	11.66	-0.34%	5,928.85	2016-04-28
NFIEMF	3.52	3.60	3.52	3.60	+2.86%	1.07	2016-04-28
OEX	17.50	17.50	17.24	17.50	-0.34%	22.88	2016-04-28
ELBUDOWA	115.85	115.90	114.70	115.80	+2.03%	151.74	2016-04-28
PELION	52.29	52.29	51.05	51.20	-2.08%	3.64	2016-04-28
POZBUD	3.85	3.85	3.85	3.85	0.00%	20.43	2016-04-28
TAURONPE	2.97	2.99	2.91	2.94	-1.01%	6,675.11	2016-04-28
TFONE	2.84	2.84	2.74	2.74	-3.52%	33.36	2016-04-28
AGROWILL	-	-	-	1.58	0.00%	0.00	2016-04-28
PEKAO	151.35	154.55	151.35	154.55	+1.74%	60,397.23	2016-04-28
BPHFIZBI3	-	-	-	128.60	0.00%	0.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CYFRPLSAT	24.24	24.50	23.66	24.46	-0.16%	9,873.89	2016-04-28
MILLENNIUM	5.08	5.11	5.05	5.08	-0.97%	4,871.71	2016-04-28
IALBGR	10.93	10.93	10.70	10.88	-0.55%	12.77	2016-04-28
PCCROKITA	60.68	60.68	58.10	58.80	-2.20%	257.26	2016-04-28
MIRACULUM	2.95	2.95	2.92	2.95	+1.03%	23.32	2016-04-28
BPHFIZDS	-	-	-	111.10	0.00%	0.00	2016-04-28
SANTANDER	20.30	20.30	20.10	20.10	-0.40%	12.12	2016-04-28
MOSTALZAB	1.60	1.63	1.59	1.60	-1.23%	88.25	2016-04-28
FENGHUA	19.79	19.79	19.70	19.70	-10.41%	0.69	2016-04-28
LARQ	5.30	5.50	5.25	5.50	+3.38%	0.54	2016-04-28
INVCEEFIZ	-	-	-	400.00	0.00%	0.00	2016-04-28
KANIA	2.41	2.49	2.40	2.46	+2.07%	77.47	2016-04-28
BZWBK	269.85	274.70	267.05	267.05	+0.96%	21,977.28	2016-04-28
EDINVEST	2.60	2.60	2.60	2.60	0.00%	0.06	2016-04-28
BERLING	-	-	-	4.39	0.00%	0.00	2016-04-28
MONNARI	14.71	14.71	14.40	14.45	-0.34%	172.01	2016-04-28
PATENTUS	0.87	0.87	0.85	0.85	-2.30%	9.24	2016-04-28
SKYLINE	0.57	0.57	0.52	0.55	-3.51%	10.69	2016-04-28
POLICE	24.71	25.00	24.71	25.00	0.00%	14.78	2016-04-28
GPW	38.02	38.20	37.70	37.70	-1.41%	996.20	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDMSA	1.20	1.20	1.19	1.20	+4.35%	8.64	2016-04-28
SELENAFM	16.09	16.09	16.05	16.06	-0.19%	17.92	2016-04-28
QUANTUM	-	-	-	8.50	0.00%	0.00	2016-04-28
GROCLIN	16.50	16.80	16.12	16.19	-1.82%	555.95	2016-04-28
ORZBIALY	6.88	6.88	6.45	6.80	+1.04%	49.34	2016-04-28
LCCORP	2.19	2.19	2.16	2.17	-0.91%	105.64	2016-04-28
AVIAAML	3.61	3.61	3.61	3.61	0.00%	0.72	2016-04-28
RAFAMET	14.20	14.20	14.00	14.00	-2.44%	1.40	2016-04-28
MDIENERGIA	3.26	3.58	3.26	3.58	+9.82%	140.78	2016-04-28
AMICA	174.00	179.80	174.00	179.80	+3.75%	652.98	2016-04-28
APLISENS	12.19	12.19	12.19	12.19	+0.74%	0.02	2016-04-28
CAPITAL	3.16	3.19	3.00	3.00	-5.06%	28.99	2016-04-28
POLNORD	13.10	13.20	12.92	13.20	0.00%	491.03	2016-04-28
KERNEL	51.97	53.20	51.32	53.18	+2.86%	2,607.12	2016-04-28
WINVEST	2.99	2.99	2.99	2.99	+6.03%	0.03	2016-04-28
JWCONSTR	4.23	4.28	4.03	4.11	-4.42%	273.64	2016-04-28
KOFOL	-	-	-	63.00	0.00%	0.00	2016-04-28
KRUK	189.00	190.05	185.45	186.00	-1.59%	6,757.52	2016-04-28
RAINBOW	26.60	26.80	26.50	26.50	-1.85%	102.61	2016-04-28
KGHM	72.63	73.10	70.38	72.28	-0.51%	61,627.47	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
JWWINVEST	-	-	-	7.75	0.00%	0.00	2016-04-28
GETIN	1.11	1.13	1.09	1.12	+0.90%	178.75	2016-04-28
MEGARON	-	-	-	14.00	0.00%	0.00	2016-04-28
ATREM	4.50	4.53	4.50	4.53	0.00%	0.55	2016-04-28
ULMA	68.24	68.24	68.24	68.24	0.00%	0.14	2016-04-28
YOLO	6.15	6.15	6.01	6.03	-1.15%	15.94	2016-04-28
SERINUS	1.58	1.60	1.53	1.60	+1.27%	81.05	2016-04-28
VISTAL	9.99	10.10	9.94	9.94	+0.40%	29.48	2016-04-28
ATAL	24.00	24.50	23.70	24.50	+1.45%	697.30	2016-04-28
ESOTIQ	19.01	19.01	18.97	18.99	+0.16%	0.06	2016-04-28
ZAMET	1.99	2.07	1.98	2.00	+1.01%	30.40	2016-04-28
PRAGMAINK	11.90	12.80	11.90	12.80	+7.65%	1,186.40	2016-04-28
WIRTUALNA	42.85	44.60	42.85	44.35	+3.38%	248.78	2016-04-28
TOYA	4.34	4.39	4.34	4.39	+1.15%	481.18	2016-04-28
PROJPRZEM	8.53	8.53	8.46	8.46	-0.94%	8.57	2016-04-28
RELPOL	9.17	9.17	9.14	9.16	0.00%	93.33	2016-04-28
SUWARY	9.90	9.90	9.03	9.03	-8.79%	1.82	2016-04-28
HYDROTOR	36.36	36.39	36.36	36.39	+0.08%	5.71	2016-04-28
PGE	13.13	13.25	13.06	13.19	0.00%	27,550.78	2016-04-28
ROPCZYCE	20.30	20.85	20.05	20.85	-0.24%	50.72	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
UNIMOT	18.00	18.50	18.00	18.50	+3.58%	0.64	2016-04-28
MBANK	327.25	331.60	320.00	322.70	-2.27%	6,009.35	2016-04-28
CHEMOS	2.06	2.06	2.00	2.04	0.00%	30.01	2016-04-28
MCI	11.76	11.76	11.57	11.73	+0.09%	75.71	2016-04-28
MASTERPHA-PDA	6.10	6.91	6.10	6.74	+12.33%	274.97	2016-04-28
BRIJU	16.45	16.45	15.61	15.80	-3.95%	171.24	2016-04-28
IMPEXMET	2.72	2.73	2.70	2.71	-0.73%	228.38	2016-04-28
SNIEZKA	59.10	59.10	57.20	57.20	-3.05%	36.77	2016-04-28
FERRO	10.72	10.82	10.71	10.73	-1.11%	62.62	2016-04-28
PKNORLEN	68.30	70.53	67.91	69.78	+1.81%	76,022.16	2016-04-28
DROZAPOL	2.36	2.36	2.21	2.30	0.00%	3.78	2016-04-28
ELZAB	-	-	-	16.00	0.00%	0.00	2016-04-28
WARIMPEX	2.61	2.61	2.61	2.61	0.00%	11.90	2016-04-28
BPHFIZBI5	-	-	-	113.15	0.00%	0.00	2016-04-28
KREZUS	4.00	4.04	3.91	4.04	0.00%	66.76	2016-04-28
ALTUSTFI	14.10	14.20	14.00	14.10	0.00%	91.56	2016-04-28
KOMPAP	9.00	9.50	9.00	9.50	+5.56%	13.10	2016-04-28
UNIMA	2.37	2.37	2.30	2.35	+0.86%	2.05	2016-04-28
MEDYCZNYFIZ	94.81	94.81	94.81	94.81	+1.22%	46.65	2016-04-28
PEKABEX	-	-	-	12.30	0.00%	0.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LUBAWA	0.99	1.00	0.96	0.97	-2.02%	365.62	2016-04-28
PKOGS	-	-	-	104.50	0.00%	0.00	2016-04-28
PROCAD	1.95	2.04	1.95	2.00	+3.63%	53.19	2016-04-28
CITYSERV	8.31	8.31	8.31	8.31	-21.38%	1.36	2016-04-28
IPOPEMA	2.49	2.49	2.49	2.49	+1.63%	0.04	2016-04-28
GINOROSSI	2.79	2.80	2.78	2.78	-0.71%	22.91	2016-04-28
BSCDRUK	36.90	37.70	36.90	37.70	+2.17%	19.70	2016-04-28
DELKO	9.12	9.21	9.12	9.21	+0.88%	1.58	2016-04-28
ESSYSTEM	3.43	3.44	3.43	3.44	+0.29%	2.72	2016-04-28
MIRBUD	1.02	1.05	0.99	1.04	+1.96%	281.25	2016-04-28
11BIT	70.00	70.50	69.75	69.91	-0.14%	106.71	2016-04-28
TERMOREX	2.96	2.96	2.80	2.96	0.00%	45.08	2016-04-28
KRUSZWICA	62.50	63.50	61.00	63.50	+1.29%	460.03	2016-04-28
BBIDEV	1.00	1.05	0.99	1.05	+5.00%	698.86	2016-04-28
INTEGERPL	81.55	81.55	79.60	80.00	-2.00%	23.70	2016-04-28
ROBYG	3.12	3.23	3.11	3.18	+1.60%	1,334.40	2016-04-28
SUNEX	6.00	6.00	5.61	5.85	-0.85%	25.76	2016-04-28
NOWAGALA	1.51	1.54	1.50	1.54	0.00%	57.88	2016-04-28
ERGIS	4.31	4.34	4.13	4.30	-1.60%	50.11	2016-04-28
BUDOPOL	-	-	-	0.04	0.00%	0.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOL	233.40	233.40	232.30	232.45	-0.11%	3,488.69	2016-04-28
PFLEIDER	31.98	32.49	31.00	31.65	0.00%	5,600.03	2016-04-28
POLWAX	17.00	17.00	16.90	16.90	-0.94%	28.70	2016-04-28
AMPLI	-	-	-	0.22	0.00%	0.00	2016-04-28
LMESFIZ	-	-	-	1,189.00	0.00%	0.00	2016-04-28
DUON	-	-	-	3.83	0.00%	0.00	2016-04-28
SELVITA	22.40	22.47	22.00	22.40	-0.31%	54.36	2016-04-28
BEDZIN	15.14	15.14	15.14	15.14	-0.07%	6.06	2016-04-28
K2INTERNT	17.80	17.95	17.45	17.57	-1.13%	145.97	2016-04-28
CZTOREBKA	1.15	1.17	1.12	1.13	0.00%	40.90	2016-04-28
SKOTAN	0.74	0.78	0.74	0.77	+4.05%	515.38	2016-04-28
APLITT	-	-	-	1.44	0.00%	0.00	2016-04-28
RANKPROGR	2.73	2.82	2.68	2.71	0.00%	520.43	2016-04-28
MOSTALWAR	14.06	14.07	14.05	14.05	-1.82%	1.69	2016-04-28
DEBICA	88.40	91.00	88.40	90.90	+4.45%	57.31	2016-04-28
INTERSPPL	1.85	1.88	1.85	1.88	+1.62%	9.55	2016-04-28
INDYKPOL	78.56	78.56	76.33	78.00	-0.74%	26.92	2016-04-28
ALCHEMIA	4.98	4.98	4.82	4.90	-1.80%	234.21	2016-04-28
CDPROJEKT	25.55	25.88	25.30	25.67	+1.22%	8,723.66	2016-04-28
ELEKTROTI	17.74	17.76	17.45	17.74	+0.23%	27.97	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AWBUD	4.44	4.50	4.36	4.50	+0.45%	12.70	2016-04-28
PEMANAGER	119.90	119.90	119.90	119.90	0.00%	13.43	2016-04-28
LIVECHAT	41.78	41.78	40.10	40.69	-1.93%	72.94	2016-04-28
06MAGNA	2.10	2.14	2.09	2.14	+3.88%	56.72	2016-04-28
BPHFIZMLI	91.94	91.94	91.94	91.94	+0.36%	17.19	2016-04-28
IMPERA	1.36	1.36	1.36	1.36	+0.74%	0.03	2016-04-28
PRIMAMODA	1.93	1.94	1.92	1.94	+1.04%	4.52	2016-04-28
JSW	18.30	18.73	17.70	18.71	+2.69%	5,589.45	2016-04-28
OPONEO.PL	33.85	34.50	33.66	34.00	+0.44%	723.67	2016-04-28
SONEL	13.70	13.70	13.70	13.70	0.00%	0.34	2016-04-28
GTC	7.07	7.15	7.02	7.05	-0.28%	15,804.58	2016-04-28
MARVIPOL	7.00	7.00	6.99	6.99	-1.27%	217.13	2016-04-28
GRUPAAZOTY	87.50	88.12	85.56	87.48	-0.02%	4,431.68	2016-04-28
TESGAS	3.71	3.89	3.64	3.89	+4.85%	93.20	2016-04-28
BACD	0.62	0.62	0.62	0.62	+3.33%	0.13	2016-04-28
MLPGROUP	39.51	39.99	39.51	39.76	-0.58%	8.54	2016-04-28
PETROLINV	0.27	0.27	0.27	0.27	0.00%	22.59	2016-04-28
AVIASG	13.00	13.00	12.50	12.60	-4.62%	6.37	2016-04-28
PULAWY	230.00	230.00	230.00	230.00	0.00%	13.11	2016-04-28
MFO	13.81	14.00	13.81	14.00	+1.45%	74.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BRASTER	17.00	17.00	16.45	16.91	-0.53%	326.28	2016-04-28
MWTRADE	15.78	15.78	15.64	15.70	-1.75%	22.30	2016-04-28
INTERAOLT	19.53	19.55	19.40	19.40	-0.77%	404.18	2016-04-28
EFEKT	20.89	20.89	20.48	20.48	-0.10%	0.06	2016-04-28
VOTUM	14.28	14.28	13.70	13.85	-2.40%	46.52	2016-04-28
INDYGO	0.39	0.39	0.39	0.39	0.00%	14.86	2016-04-28
BOS	14.00	14.00	13.72	13.89	-0.79%	34.16	2016-04-28
INTROL	9.27	9.27	8.56	9.04	-2.38%	25.90	2016-04-28
DECORA	10.99	11.18	10.90	11.00	+1.01%	616.38	2016-04-28
CELTIC	5.49	5.49	5.40	5.40	-0.37%	4.78	2016-04-28
FERRUM	3.75	3.75	3.74	3.74	0.00%	7.48	2016-04-28
TARCZYNSKI	13.62	13.79	13.62	13.62	0.00%	19.49	2016-04-28
WITTCHEN	17.55	17.55	17.55	17.55	0.00%	4.28	2016-04-28
TORPOL	10.50	10.81	10.50	10.78	+2.67%	180.94	2016-04-28
PEMUG	-	-	-	0.55	0.00%	0.00	2016-04-28
OTLOG	188.00	188.00	188.00	188.00	+0.53%	0.19	2016-04-28
WAWEL	1,110.00	1,110.00	1,065.15	1,110.00	0.00%	348.94	2016-04-28
UNIWHEELS	145.00	146.90	143.50	146.30	+0.21%	132.56	2016-04-28
PLASTBOX	2.01	2.08	2.00	2.00	-0.99%	36.11	2016-04-28
IZOLACJA	1.40	1.45	1.40	1.45	+3.57%	4.39	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLNA	24.77	24.77	24.77	24.77	+0.49%	0.02	2016-04-28
NETMEDIA	-	-	-	6.88	0.00%	0.00	2016-04-28
ATMGRUPA	3.83	3.83	3.83	3.83	+0.26%	76.60	2016-04-28
VISTULA	3.06	3.09	3.04	3.09	+0.98%	508.63	2016-04-28
EFH	-	-	-	0.03	0.00%	0.00	2016-04-28
TATRY	-	-	-	107.00	0.00%	0.00	2016-04-28
CCENERGY	-	-	-	0.06	0.00%	0.00	2016-04-28
POLYMETAL	0.57	0.57	0.57	0.57	+9.62%	0.61	2016-04-28
LENA	4.14	4.16	4.10	4.16	+0.97%	43.63	2016-04-28
PBG	1.82	1.83	1.73	1.76	-3.83%	44.87	2016-04-28
RONSON	1.60	1.60	1.59	1.59	+0.63%	0.00	2016-04-28
IIAAV	-	-	-	9.40	0.00%	0.00	2016-04-28
VINDEXUS	6.91	7.00	6.87	6.88	+0.15%	135.42	2016-04-28
MBWS	82.00	82.00	79.00	81.00	-1.22%	8.78	2016-04-28
LIBET	1.65	1.67	1.65	1.67	+2.45%	102.43	2016-04-28
JJAUTO	-	-	-	9.70	0.00%	0.00	2016-04-28
FASING	16.32	16.90	15.92	16.90	+3.68%	21.26	2016-04-28
PROCHNIK	1.34	1.37	1.31	1.36	+0.74%	173.78	2016-04-28
ALUMETAL	50.90	51.39	50.90	50.90	+0.20%	198.94	2016-04-28
ARKASWE17	-	-	-	81.00	0.00%	0.00	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORCOGROUP	1.22	1.27	1.20	1.24	-3.13%	24.61	2016-04-28
BPHFIZBI1	-	-	-	168.10	0.00%	0.00	2016-04-28
MANGATA	106.15	107.90	106.00	106.00	-1.85%	10.29	2016-04-28
UNICREDIT	15.14	15.65	14.90	15.65	+5.10%	1,065.99	2016-04-28
PCCEXOL	2.00	2.00	1.95	1.96	-2.00%	27.45	2016-04-28
IDEON	-	-	-	0.01	0.00%	0.00	2016-04-28
FORTUNA	14.60	14.60	14.60	14.60	+1.39%	7.30	2016-04-28
PEIXIN	3.50	3.50	3.50	3.50	+3.55%	1.85	2016-04-28
ODLEWNIE	3.49	3.49	3.49	3.49	-0.29%	0.03	2016-04-28
RAFAKO	8.20	8.23	8.10	8.10	-1.58%	186.18	2016-04-28
HUBSTYLE	2.95	2.95	2.94	2.94	-0.34%	18.17	2016-04-28
PROCHEM	17.49	17.49	17.12	17.49	+1.10%	0.24	2016-04-28
PROTEKTOR	3.15	3.19	3.10	3.19	+1.27%	12.05	2016-04-28
LMDSFIZ	-	-	-	1,180.00	0.00%	0.00	2016-04-28
AGORA	12.61	12.61	12.33	12.49	-1.26%	328.78	2016-04-28
PEGAS	-	-	-	130.15	0.00%	0.00	2016-04-28
MUZA	-	-	-	4.14	0.00%	0.00	2016-04-28
KETY	333.00	333.00	328.60	330.00	-0.90%	1,655.26	2016-04-28
NTTSYSTEM	3.12	3.12	3.12	3.12	+2.30%	0.00	2016-04-28
OTMUCHOW	5.79	5.79	5.77	5.77	-0.17%	7.05	2016-04-28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STALPROD	297.00	297.00	290.50	292.40	-0.86%	56.05	2016-04-28
ARCTIC	4.68	4.70	4.51	4.68	-0.43%	699.93	2016-04-28
FASTFIN	0.88	0.88	0.88	0.88	0.00%	0.22	2016-04-28
ATENDE	3.15	3.15	3.07	3.12	-0.95%	361.14	2016-04-28
REINHOLD	-	-	-	0.24	0.00%	0.00	2016-04-28
KREDYTIN	21.01	21.01	20.95	21.00	-1.59%	25.42	2016-04-28
ALMA	8.60	8.82	8.60	8.82	-0.23%	2.60	2016-04-28
VANTAGE	3.00	3.00	2.90	2.96	-1.00%	44.69	2016-04-28
ZYWIEC	435.00	440.00	435.00	440.00	+0.23%	8.79	2016-04-28
POLCOLORIT	-	-	-	1.58	0.00%	0.00	2016-04-28
PCGUARD	-	-	-	0.07	0.00%	0.00	2016-04-28
ORANGEPL	6.44	6.44	6.26	6.33	-1.86%	8,488.46	2016-04-28
KONSSTALI	37.30	37.30	37.29	37.29	+0.78%	1.16	2016-04-28
OPERA3GR	235.24	236.99	235.20	236.99	+0.85%	49.87	2016-04-28
CPGROUP	6.46	6.46	6.25	6.39	-1.08%	7.63	2016-04-28
COALENERG	0.51	0.51	0.51	0.51	-10.53%	2.18	2016-04-28
ATLANTAPL	-	-	-	7.40	0.00%	0.00	2016-04-28
URSUS	2.41	2.47	2.40	2.47	+2.07%	430.11	2016-04-28
COLIAN	3.54	3.57	3.42	3.57	+2.00%	131.20	2016-04-28

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2811,07	+73,21	+2,67%

WIG	101199,94	+2477,03	+2,51%

sWIG80	28060,21	+508,84	+1,85%

mWIG40	7773,51	+174,86	+2,30%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2811,07	+73,21	+2,67%