Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.35 | 0.35 | 0.35 | 0.35 | +9.38% | 7.65 | 2020-04-07 | |
08OCTAVA | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.00 | 2020-04-07 | |
11BIT | 402.00 | 414.00 | 362.00 | 362.00 | -8.12% | 10,284.16 | 2020-04-07 | |
4FUNMEDIA | 4.10 | 4.90 | 4.10 | 4.86 | +20.00% | 18.85 | 2020-04-07 | |
ABPL | 18.00 | 18.35 | 18.00 | 18.00 | 0.00% | 48.05 | 2020-04-07 | |
ACAUTOGAZ | 39.40 | 39.40 | 35.50 | 38.10 | -0.26% | 66.38 | 2020-04-07 | |
ACTION | 2.50 | 2.61 | 2.50 | 2.51 | +4.15% | 53.69 | 2020-04-07 | |
ADIUVO | 7.38 | 7.38 | 6.12 | 6.66 | -8.26% | 522.24 | 2020-04-07 | |
AGORA | 6.76 | 7.28 | 6.70 | 6.80 | +1.49% | 494.57 | 2020-04-07 | |
AGROTON | 3.15 | 3.20 | 3.01 | 3.10 | -1.59% | 69.05 | 2020-04-07 | |
AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-04-07 | |
AILLERON | 4.74 | 4.90 | 4.66 | 4.66 | -0.43% | 45.77 | 2020-04-07 | |
AIRWAY | 0.99 | 0.99 | 0.73 | 0.76 | -20.34% | 2,000.24 | 2020-04-07 | |
ALIOR | 13.30 | 14.99 | 13.12 | 14.77 | +15.93% | 37,986.07 | 2020-04-07 | |
ALTA | 1.30 | 1.43 | 1.30 | 1.43 | +9.16% | 12.82 | 2020-04-07 | |
ALTUSTFI | 0.72 | 0.73 | 0.70 | 0.72 | -1.37% | 53.89 | 2020-04-07 | |
ALUMETAL | 34.50 | 36.00 | 34.50 | 35.10 | +2.33% | 78.02 | 2020-04-07 | |
AMBRA | 15.90 | 16.90 | 15.85 | 16.00 | +1.59% | 330.44 | 2020-04-07 | |
AMICA | 90.10 | 99.00 | 90.10 | 92.00 | +3.37% | 1,302.30 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.23 | 0.25 | 0.23 | 0.25 | +19.05% | 3.77 | 2020-04-07 | |
APATOR | 16.10 | 16.25 | 15.85 | 15.95 | -0.62% | 230.26 | 2020-04-07 | |
APLISENS | 9.00 | 9.00 | 8.70 | 9.00 | 0.00% | 3.21 | 2020-04-07 | |
APSENERGY | 1.75 | 1.75 | 1.59 | 1.60 | -8.31% | 31.16 | 2020-04-07 | |
ARCHICOM | 12.70 | 12.70 | 11.75 | 12.00 | +1.27% | 96.63 | 2020-04-07 | |
ARCTIC | 4.15 | 4.19 | 4.03 | 4.03 | -2.89% | 402.76 | 2020-04-07 | |
ARCUS | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 2020-04-07 | |
ARTERIA | 4.00 | 4.14 | 4.00 | 4.14 | +4.02% | 8.02 | 2020-04-07 | |
ARTIFEX | 2.00 | 2.35 | 1.85 | 1.95 | -2.51% | 435.84 | 2020-04-07 | |
ASBIS | 2.98 | 2.98 | 2.83 | 2.87 | -3.20% | 1,013.10 | 2020-04-07 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | +4.27% | 1.67 | 2020-04-07 | |
ASSECOBS | 31.80 | 32.00 | 31.00 | 31.40 | 0.00% | 46.80 | 2020-04-07 | |
ASSECOPOL | 61.50 | 63.00 | 59.70 | 60.00 | -1.80% | 5,223.88 | 2020-04-07 | |
ASSECOSEE | 29.60 | 30.00 | 28.40 | 28.80 | -1.37% | 196.35 | 2020-04-07 | |
ASTARTA | 11.85 | 12.35 | 11.80 | 11.85 | +2.16% | 391.41 | 2020-04-07 | |
ATAL | 26.50 | 27.00 | 25.00 | 26.90 | +1.89% | 294.51 | 2020-04-07 | |
ATENDE | 2.38 | 2.38 | 2.20 | 2.34 | +1.74% | 66.64 | 2020-04-07 | |
ATLANTAPL | 5.10 | 5.50 | 5.10 | 5.30 | +3.92% | 13.90 | 2020-04-07 | |
ATLASEST | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2020-04-07 | |
ATM | 8.60 | 8.85 | 8.60 | 8.85 | +4.73% | 5.14 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 3.61 | 3.61 | 3.51 | 3.61 | +1.98% | 9.56 | 2020-04-07 | |
ATREM | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 0.01 | 2020-04-07 | |
AUTOPARTN | 3.90 | 3.90 | 3.73 | 3.73 | -1.58% | 184.98 | 2020-04-07 | |
AWBUD | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.00 | 2020-04-07 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-04-07 | |
BBIDEV | 3.39 | 3.50 | 3.30 | 3.33 | 0.00% | 18.99 | 2020-04-07 | |
BEDZIN | 10.20 | 10.20 | 9.20 | 9.90 | -2.94% | 4.22 | 2020-04-07 | |
BENEFIT | 720.00 | 788.00 | 720.00 | 740.00 | +4.82% | 1,812.01 | 2020-04-07 | |
BERLING | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2020-04-07 | |
BEST | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | 0.37 | 2020-04-07 | |
BETACOM | 8.40 | 8.48 | 8.38 | 8.48 | +6.00% | 21.07 | 2020-04-07 | |
BGZBNPP | 51.20 | 55.60 | 50.80 | 55.60 | +9.02% | 160.29 | 2020-04-07 | |
BIK | 12.35 | 12.45 | 12.35 | 12.45 | +4.62% | 4.53 | 2020-04-07 | |
BIOMEDLUB | 5.10 | 5.40 | 3.33 | 3.40 | -32.00% | 38,461.60 | 2020-04-07 | |
BIOTON | 5.60 | 5.68 | 4.54 | 4.58 | -13.58% | 3,455.89 | 2020-04-07 | |
BMPAG | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-04-07 | |
BOGDANKA | 18.68 | 19.90 | 18.30 | 18.30 | 0.00% | 2,319.48 | 2020-04-07 | |
BORYSZEW | 3.81 | 3.83 | 3.75 | 3.77 | +0.13% | 287.45 | 2020-04-07 | |
BOS | 4.40 | 4.81 | 4.30 | 4.66 | +8.37% | 544.80 | 2020-04-07 | |
BOWIM | 1.14 | 1.26 | 1.13 | 1.26 | +12.50% | 20.98 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BRASTER | 0.39 | 0.43 | 0.38 | 0.39 | +2.89% | 406.11 | 2020-04-07 | |
BRIJU | 0.83 | 0.83 | 0.69 | 0.75 | -9.90% | 72.66 | 2020-04-07 | |
BSCDRUK | 39.20 | 39.90 | 39.20 | 39.90 | -0.25% | 18.26 | 2020-04-07 | |
BUDIMEX | 175.80 | 180.00 | 167.00 | 167.00 | -5.33% | 3,205.25 | 2020-04-07 | |
BUMECH | 1.87 | 2.25 | 1.75 | 2.15 | +23.92% | 622.30 | 2020-04-07 | |
BZWBK | 173.80 | 181.30 | 173.80 | 176.60 | +2.14% | 26,628.51 | 2020-04-07 | |
CAPITAL | 1.05 | 1.05 | 1.02 | 1.02 | +2.00% | 7.88 | 2020-04-07 | |
CCC | 35.40 | 37.40 | 33.20 | 33.20 | +0.03% | 65,635.61 | 2020-04-07 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-04-07 | |
CDPROJEKT | 329.00 | 331.60 | 302.70 | 302.70 | -4.87% | 178,857.76 | 2020-04-07 | |
CDRL | 11.55 | 12.15 | 11.40 | 12.15 | +7.52% | 47.88 | 2020-04-07 | |
CELTIC | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2020-04-07 | |
CEZ | 70.00 | 72.50 | 70.00 | 72.50 | +5.38% | 109.48 | 2020-04-07 | |
CFI | 0.26 | 0.27 | 0.26 | 0.27 | +4.20% | 10.51 | 2020-04-07 | |
CIECH | 28.30 | 30.60 | 28.30 | 28.50 | -2.40% | 2,370.10 | 2020-04-07 | |
CIGAMES | 0.62 | 0.66 | 0.62 | 0.65 | +5.21% | 1,503.02 | 2020-04-07 | |
CITYSERV | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.00 | 2020-04-07 | |
CLNPHARMA | 39.80 | 40.95 | 36.60 | 36.95 | -4.15% | 1,732.15 | 2020-04-07 | |
CNT | 12.20 | 12.60 | 11.80 | 12.60 | +4.13% | 32.08 | 2020-04-07 | |
COALENERG | 0.14 | 0.16 | 0.14 | 0.16 | +43.64% | 7.41 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COGNOR | 0.84 | 0.89 | 0.84 | 0.84 | +0.48% | 49.97 | 2020-04-07 | |
COMARCH | 187.50 | 190.00 | 186.00 | 188.00 | +0.53% | 346.61 | 2020-04-07 | |
COMP | 60.00 | 60.00 | 59.00 | 60.00 | 0.00% | 12.90 | 2020-04-07 | |
COMPERIA | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.46 | 2020-04-07 | |
CORMAY | 1.46 | 1.50 | 1.25 | 1.31 | -8.04% | 4,639.71 | 2020-04-07 | |
CPGROUP | 7.60 | 7.84 | 7.60 | 7.64 | -0.26% | 25.43 | 2020-04-07 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-04-07 | |
CYFRPLSAT | 24.20 | 24.40 | 23.98 | 24.00 | 0.00% | 17,339.96 | 2020-04-07 | |
CZTOREBKA | 0.28 | 0.28 | 0.28 | 0.28 | -20.00% | 2.91 | 2020-04-07 | |
DEBICA | 70.00 | 70.00 | 68.60 | 69.20 | +0.87% | 79.02 | 2020-04-07 | |
DECORA | 15.35 | 15.50 | 15.05 | 15.10 | -1.31% | 32.83 | 2020-04-07 | |
DEKPOL | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2020-04-07 | |
DELKO | 10.80 | 10.90 | 10.50 | 10.50 | 0.00% | 21.91 | 2020-04-07 | |
DGA | 4.49 | 4.49 | 4.49 | 4.49 | +0.22% | 0.04 | 2020-04-07 | |
DINOPL | 169.60 | 169.60 | 164.90 | 165.20 | -0.48% | 33,185.22 | 2020-04-07 | |
DOMDEV | 65.00 | 69.20 | 62.60 | 67.00 | +3.08% | 3,827.22 | 2020-04-07 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-04-07 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-04-07 | |
DROZAPOL | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 0.00 | 2020-04-07 | |
ECHO | 3.92 | 3.92 | 3.86 | 3.90 | -0.51% | 3,506.23 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EDINVEST | 2.18 | 2.24 | 2.18 | 2.24 | +2.75% | 0.28 | 2020-04-07 | |
EFEKT | 2.58 | 3.10 | 2.54 | 3.10 | +25.00% | 99.17 | 2020-04-07 | |
EKOEXPORT | 3.62 | 3.64 | 3.33 | 3.34 | -4.57% | 414.45 | 2020-04-07 | |
ELBUDOWA | 2.35 | 2.39 | 2.18 | 2.35 | 0.00% | 173.19 | 2020-04-07 | |
ELEKTROTI | 3.45 | 3.60 | 3.45 | 3.59 | +5.59% | 12.57 | 2020-04-07 | |
ELEMENTAL | 1.33 | 1.39 | 1.33 | 1.37 | +5.38% | 186.46 | 2020-04-07 | |
ELKOP | 0.81 | 0.81 | 0.76 | 0.79 | +1.28% | 1.03 | 2020-04-07 | |
ELZAB | 4.56 | 4.56 | 4.36 | 4.48 | -1.75% | 56.36 | 2020-04-07 | |
EMCINSMED | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 2.50 | 2020-04-07 | |
ENAP | 1.35 | 1.35 | 1.23 | 1.30 | -1.52% | 5.68 | 2020-04-07 | |
ENEA | 5.20 | 5.39 | 5.13 | 5.14 | +0.29% | 4,556.90 | 2020-04-07 | |
ENELMED | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.48 | 2020-04-07 | |
ENERGA | 6.79 | 6.88 | 6.75 | 6.75 | -0.59% | 7,991.95 | 2020-04-07 | |
ENERGOINS | 0.48 | 0.52 | 0.48 | 0.52 | +10.64% | 8.71 | 2020-04-07 | |
ENTER | 16.20 | 20.00 | 16.20 | 18.00 | +13.56% | 1,203.09 | 2020-04-07 | |
ERBUD | 12.95 | 14.20 | 12.85 | 13.45 | +3.46% | 104.20 | 2020-04-07 | |
ERG | 25.20 | 25.20 | 25.20 | 25.20 | -18.71% | 0.93 | 2020-04-07 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-04-07 | |
ESOTIQ | 5.94 | 6.90 | 5.94 | 6.76 | +15.75% | 358.28 | 2020-04-07 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUCO | 4.00 | 4.85 | 4.00 | 4.85 | +49.23% | 513.33 | 2020-04-07 | |
EUROCASH | 19.48 | 20.08 | 19.36 | 19.57 | +1.40% | 9,894.78 | 2020-04-07 | |
EUROHOLD | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 2020-04-07 | |
EUROTEL | 18.50 | 19.50 | 18.50 | 19.00 | +6.74% | 134.07 | 2020-04-07 | |
EVEREST | 7.50 | 7.50 | 7.00 | 7.30 | -1.35% | 19.83 | 2020-04-07 | |
FAMUR | 2.42 | 2.52 | 2.40 | 2.50 | +3.73% | 1,025.12 | 2020-04-07 | |
FASING | 11.10 | 11.30 | 10.75 | 11.30 | +5.61% | 27.62 | 2020-04-07 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-04-07 | |
FEERUM | 12.40 | 12.40 | 11.55 | 12.25 | +2.08% | 0.70 | 2020-04-07 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-04-07 | |
FERRO | 13.20 | 13.85 | 13.20 | 13.50 | +3.05% | 102.06 | 2020-04-07 | |
FERRUM | 4.20 | 4.20 | 4.04 | 4.04 | -3.81% | 12.04 | 2020-04-07 | |
FMG | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.00 | 2020-04-07 | |
FORTE | 12.24 | 13.40 | 12.24 | 12.80 | +6.14% | 1,392.22 | 2020-04-07 | |
GETIN | 0.96 | 1.03 | 0.96 | 0.97 | +1.25% | 1,676.04 | 2020-04-07 | |
GETINOBLE | 0.23 | 0.25 | 0.23 | 0.24 | +1.07% | 768.28 | 2020-04-07 | |
GLCOSMED | 2.10 | 2.10 | 1.51 | 1.51 | -7.36% | 3,166.56 | 2020-04-07 | |
GOBARTO | 6.55 | 6.55 | 6.00 | 6.00 | -4.76% | 21.81 | 2020-04-07 | |
GPW | 37.00 | 38.25 | 37.00 | 37.90 | +3.41% | 2,656.26 | 2020-04-07 | |
GRAVITON | 1.33 | 1.34 | 1.33 | 1.34 | 0.00% | 0.87 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 0.87 | 0.88 | 0.80 | 0.84 | -3.45% | 23.98 | 2020-04-07 | |
GRODNO | 3.57 | 3.87 | 3.56 | 3.75 | +7.45% | 403.32 | 2020-04-07 | |
GRUPAAZOTY | 22.60 | 25.45 | 22.50 | 24.70 | +12.27% | 13,677.32 | 2020-04-07 | |
GTC | 6.50 | 7.14 | 6.50 | 6.90 | +11.65% | 2,051.01 | 2020-04-07 | |
HANDLOWY | 42.50 | 43.60 | 42.50 | 42.85 | +2.51% | 1,460.54 | 2020-04-07 | |
HARPER | 3.70 | 3.80 | 3.21 | 3.32 | -7.78% | 855.41 | 2020-04-07 | |
HELIO | 9.00 | 9.00 | 8.10 | 8.10 | -5.81% | 45.28 | 2020-04-07 | |
HERKULES | 0.52 | 0.53 | 0.49 | 0.49 | -4.65% | 12.13 | 2020-04-07 | |
HUBSTYLE | 0.37 | 0.37 | 0.35 | 0.37 | 0.00% | 0.35 | 2020-04-07 | |
HYDROTOR | 28.80 | 30.00 | 28.40 | 28.40 | -1.39% | 88.73 | 2020-04-07 | |
I2DEV | 6.65 | 6.90 | 6.60 | 6.80 | +0.74% | 66.97 | 2020-04-07 | |
IALBGR | 0.27 | 0.27 | 0.24 | 0.24 | +0.83% | 12.31 | 2020-04-07 | |
IDEABANK | 1.57 | 1.60 | 1.54 | 1.54 | 0.00% | 132.33 | 2020-04-07 | |
IDMSA | 0.77 | 0.80 | 0.75 | 0.80 | +6.67% | 12.67 | 2020-04-07 | |
IMCOMPANY | 11.40 | 11.50 | 10.90 | 11.05 | -3.07% | 68.78 | 2020-04-07 | |
IMMOBILE | 1.83 | 1.83 | 1.69 | 1.82 | -1.09% | 2.66 | 2020-04-07 | |
IMPEL | 6.40 | 6.40 | 6.40 | 6.40 | +8.47% | 4.15 | 2020-04-07 | |
IMPERA | 0.70 | 0.75 | 0.70 | 0.75 | +7.14% | 13.98 | 2020-04-07 | |
IMS | 2.10 | 2.31 | 2.05 | 2.26 | +9.71% | 104.60 | 2020-04-07 | |
INC | 1.90 | 2.08 | 1.76 | 1.88 | 0.00% | 175.53 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-04-07 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-04-07 | |
INGBSK | 140.00 | 148.20 | 139.00 | 141.20 | +2.17% | 4,999.02 | 2020-04-07 | |
INPRO | 4.10 | 4.10 | 3.82 | 3.90 | -4.88% | 11.35 | 2020-04-07 | |
INSTALKRK | 14.90 | 15.00 | 14.90 | 15.00 | +2.04% | 18.42 | 2020-04-07 | |
INTERAOLT | 17.20 | 17.25 | 16.50 | 16.95 | -0.29% | 189.46 | 2020-04-07 | |
INTERBUD | 0.42 | 0.45 | 0.42 | 0.45 | +7.14% | 1.16 | 2020-04-07 | |
INTERCARS | 171.00 | 178.00 | 160.50 | 162.00 | -3.86% | 877.60 | 2020-04-07 | |
INTERFERI | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 2020-04-07 | |
INTERSPPL | 1.12 | 1.14 | 1.05 | 1.10 | +0.92% | 26.69 | 2020-04-07 | |
INTROL | 2.20 | 2.20 | 2.10 | 2.10 | -4.55% | 13.77 | 2020-04-07 | |
INVISTA | 0.32 | 0.35 | 0.32 | 0.35 | 0.00% | 0.04 | 2020-04-07 | |
IPOPEMA | 1.59 | 1.60 | 1.59 | 1.60 | +3.23% | 1.06 | 2020-04-07 | |
IQP | 0.24 | 0.24 | 0.22 | 0.23 | -4.17% | 0.88 | 2020-04-07 | |
IZOBLOK | 25.60 | 26.00 | 24.40 | 26.00 | +7.44% | 15.25 | 2020-04-07 | |
IZOLACJA | 1.40 | 1.49 | 1.39 | 1.49 | -4.19% | 2.41 | 2020-04-07 | |
IZOSTAL | 2.10 | 2.12 | 2.09 | 2.09 | -0.95% | 42.91 | 2020-04-07 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-04-07 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-04-07 | |
JSW | 13.21 | 13.49 | 12.54 | 12.55 | -1.95% | 24,848.21 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWCONSTR | 2.97 | 2.97 | 2.80 | 2.92 | -1.68% | 214.52 | 2020-04-07 | |
JWWINVEST | 2.42 | 2.92 | 2.42 | 2.68 | +16.02% | 11.30 | 2020-04-07 | |
K2INTERNT | 5.75 | 6.00 | 5.75 | 6.00 | +1.69% | 28.03 | 2020-04-07 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-04-07 | |
KBDOM | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2020-04-07 | |
KCI | 0.46 | 0.49 | 0.43 | 0.47 | +1.08% | 40.46 | 2020-04-07 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-04-07 | |
KERNEL | 40.00 | 42.00 | 39.30 | 39.50 | +0.51% | 2,955.37 | 2020-04-07 | |
KETY | 335.00 | 355.00 | 335.00 | 345.00 | +1.77% | 1,090.09 | 2020-04-07 | |
KGHM | 67.82 | 71.58 | 67.60 | 69.00 | +6.15% | 128,777.31 | 2020-04-07 | |
KGL | 12.70 | 13.00 | 12.40 | 12.40 | 0.00% | 32.66 | 2020-04-07 | |
KINOPOL | 7.30 | 7.35 | 7.10 | 7.30 | 0.00% | 33.91 | 2020-04-07 | |
KOGENERA | 27.20 | 27.20 | 26.70 | 26.70 | -1.84% | 9.26 | 2020-04-07 | |
KOMPAP | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 12.70 | 2020-04-07 | |
KOMPUTRON | 0.93 | 0.95 | 0.89 | 0.93 | +1.09% | 42.27 | 2020-04-07 | |
KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2020-04-07 | |
KOPEX | 0.80 | 0.87 | 0.80 | 0.87 | +22.19% | 4.58 | 2020-04-07 | |
KPPD | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.00 | 2020-04-07 | |
KRAKCHEM | 0.38 | 0.39 | 0.38 | 0.39 | +5.41% | 1.88 | 2020-04-07 | |
KREC | 5.20 | 5.70 | 5.20 | 5.60 | +10.24% | 40.04 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREDYTIN | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.56 | 2020-04-07 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-04-07 | |
KRKA | 311.00 | 311.00 | 302.00 | 311.00 | +1.63% | 36.20 | 2020-04-07 | |
KRUK | 75.40 | 92.00 | 75.15 | 81.50 | +11.41% | 18,740.19 | 2020-04-07 | |
KRUSZWICA | 51.80 | 52.40 | 51.00 | 52.00 | +0.39% | 118.88 | 2020-04-07 | |
KRVITAMIN | 4.48 | 4.48 | 4.32 | 4.47 | -0.22% | 86.31 | 2020-04-07 | |
KSGAGRO | 1.00 | 1.01 | 1.00 | 1.01 | -0.98% | 9.12 | 2020-04-07 | |
LABOPRINT | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.05 | 2020-04-07 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-04-07 | |
LARQ | 3.88 | 4.10 | 3.85 | 4.00 | +6.38% | 63.66 | 2020-04-07 | |
LCCORP | 1.87 | 1.95 | 1.87 | 1.90 | +1.82% | 2,581.69 | 2020-04-07 | |
LENA | 2.99 | 3.10 | 2.98 | 3.01 | +0.67% | 42.84 | 2020-04-07 | |
LENTEX | 9.70 | 9.70 | 8.00 | 8.52 | -9.94% | 2,113.04 | 2020-04-07 | |
LIBET | 1.14 | 1.18 | 1.08 | 1.11 | -2.19% | 109.86 | 2020-04-07 | |
LIVECHAT | 46.00 | 47.50 | 43.55 | 45.00 | -1.53% | 1,658.20 | 2020-04-07 | |
LOKUM | 11.00 | 11.30 | 10.10 | 10.65 | -1.39% | 19.60 | 2020-04-07 | |
LOTOS | 67.00 | 68.90 | 63.56 | 63.56 | -2.37% | 68,392.36 | 2020-04-07 | |
LPP | 5,250.00 | 5,630.00 | 5,210.00 | 5,435.00 | +5.53% | 27,624.21 | 2020-04-07 | |
LSISOFT | 14.60 | 14.75 | 14.25 | 14.75 | -0.34% | 114.08 | 2020-04-07 | |
LUBAWA | 1.50 | 1.55 | 1.23 | 1.24 | -20.51% | 5,880.47 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MABION | 28.40 | 28.40 | 25.65 | 26.00 | -4.06% | 3,048.89 | 2020-04-07 | |
MAKARONPL | 5.55 | 5.60 | 5.50 | 5.50 | +1.85% | 266.73 | 2020-04-07 | |
MANGATA | 48.20 | 49.60 | 48.00 | 48.00 | +2.13% | 56.75 | 2020-04-07 | |
MARVIPOL | 0.63 | 0.65 | 0.62 | 0.63 | -2.78% | 98.39 | 2020-04-07 | |
MASTERPHA | 5.18 | 5.20 | 4.30 | 4.55 | -8.82% | 45.88 | 2020-04-07 | |
MBANK | 230.00 | 239.80 | 228.40 | 229.60 | +0.70% | 8,309.57 | 2020-04-07 | |
MBWS | 8.31 | 9.00 | 8.31 | 9.00 | +28.57% | 2.59 | 2020-04-07 | |
MCI | 8.80 | 8.80 | 8.24 | 8.28 | +0.49% | 193.64 | 2020-04-07 | |
MDIENERGIA | 2.31 | 2.31 | 2.20 | 2.30 | +2.22% | 2.48 | 2020-04-07 | |
MEDIACAP | 1.48 | 1.48 | 1.36 | 1.38 | -6.76% | 21.75 | 2020-04-07 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-04-07 | |
MEDICALG | 23.60 | 24.25 | 20.50 | 21.60 | -6.90% | 498.40 | 2020-04-07 | |
MEGARON | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2020-04-07 | |
MENNICA | 19.70 | 19.70 | 19.10 | 19.30 | -2.03% | 35.63 | 2020-04-07 | |
MERCATOR | 33.00 | 33.50 | 25.10 | 25.30 | -21.18% | 23,697.50 | 2020-04-07 | |
MERCOR | 6.20 | 6.38 | 6.16 | 6.36 | +3.25% | 98.73 | 2020-04-07 | |
MEXPOLSKA | 1.50 | 1.65 | 1.50 | 1.64 | +6.49% | 39.20 | 2020-04-07 | |
MFO | 16.60 | 17.70 | 16.00 | 17.00 | +2.41% | 48.48 | 2020-04-07 | |
MILKILAND | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.13 | 2020-04-07 | |
MILLENNIUM | 3.45 | 3.76 | 3.44 | 3.63 | +8.36% | 7,407.90 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MIRACULUM | 1.53 | 1.53 | 1.27 | 1.30 | -13.91% | 190.59 | 2020-04-07 | |
MIRBUD | 0.87 | 0.89 | 0.86 | 0.89 | +1.84% | 116.42 | 2020-04-07 | |
MLPGROUP | 53.00 | 53.00 | 51.50 | 52.00 | +0.97% | 3.97 | 2020-04-07 | |
MOBRUK | 167.00 | 170.00 | 161.00 | 170.00 | +1.80% | 15.83 | 2020-04-07 | |
MOJ | 0.61 | 0.67 | 0.61 | 0.67 | +4.69% | 8.47 | 2020-04-07 | |
MONNARI | 1.56 | 1.75 | 1.56 | 1.70 | +11.48% | 230.95 | 2020-04-07 | |
MOSTALPLC | 4.84 | 4.84 | 4.58 | 4.72 | -2.68% | 32.61 | 2020-04-07 | |
MOSTALWAR | 2.86 | 3.04 | 2.86 | 2.97 | +0.68% | 67.05 | 2020-04-07 | |
MOSTALZAB | 0.53 | 0.55 | 0.52 | 0.54 | +2.65% | 260.66 | 2020-04-07 | |
MUZA | 2.20 | 2.20 | 2.16 | 2.16 | -1.82% | 6.81 | 2020-04-07 | |
MWTRADE | 2.92 | 2.92 | 2.30 | 2.42 | -16.55% | 59.83 | 2020-04-07 | |
NETIA | 3.95 | 3.95 | 3.89 | 3.93 | +0.26% | 76.79 | 2020-04-07 | |
NEWAG | 20.20 | 21.90 | 20.20 | 21.20 | +4.95% | 152.51 | 2020-04-07 | |
NORTCOAST | 14.70 | 14.70 | 14.60 | 14.60 | +0.69% | 8.34 | 2020-04-07 | |
NOVITA | 46.00 | 46.00 | 42.30 | 42.30 | -3.86% | 44.27 | 2020-04-07 | |
NOWAGALA | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 8.28 | 2020-04-07 | |
NTTSYSTEM | 2.05 | 2.05 | 2.00 | 2.05 | +2.50% | 4.07 | 2020-04-07 | |
ODLEWNIE | 3.71 | 3.75 | 3.65 | 3.74 | +1.08% | 46.85 | 2020-04-07 | |
OEX | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2020-04-07 | |
OPENFIN | 0.61 | 0.69 | 0.60 | 0.69 | +15.00% | 158.76 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPONEO.PL | 18.35 | 18.35 | 17.50 | 18.10 | -0.55% | 465.91 | 2020-04-07 | |
OPTEAM | 23.00 | 23.80 | 22.00 | 23.00 | -3.36% | 29.63 | 2020-04-07 | |
ORANGEPL | 6.12 | 6.38 | 6.03 | 6.04 | -0.33% | 13,377.44 | 2020-04-07 | |
ORBIS | 112.50 | 113.00 | 112.50 | 113.00 | +0.44% | 240.31 | 2020-04-07 | |
ORCOGROUP | 0.85 | 0.85 | 0.83 | 0.83 | -5.34% | 6.07 | 2020-04-07 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-04-07 | |
ORZBIALY | 7.50 | 8.24 | 7.44 | 8.10 | +10.05% | 36.73 | 2020-04-07 | |
OTLOG | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 1.19 | 2020-04-07 | |
OTMUCHOW | 1.08 | 1.20 | 1.08 | 1.12 | +3.70% | 29.57 | 2020-04-07 | |
OVOSTAR | 80.00 | 80.00 | 72.50 | 80.00 | 0.00% | 0.23 | 2020-04-07 | |
PAMAPOL | 1.07 | 1.07 | 1.03 | 1.06 | -0.93% | 58.97 | 2020-04-07 | |
PANOVA | 9.22 | 10.15 | 9.22 | 9.98 | +8.01% | 60.21 | 2020-04-07 | |
PATENTUS | 0.97 | 1.06 | 0.94 | 1.05 | +9.38% | 56.21 | 2020-04-07 | |
PBG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2020-04-07 | |
PBKM | 60.60 | 61.80 | 58.40 | 59.80 | -1.32% | 69.68 | 2020-04-07 | |
PBSFINANSE | 0.40 | 0.40 | 0.40 | 0.40 | +10.00% | 0.99 | 2020-04-07 | |
PCCEXOL | 2.45 | 2.45 | 2.06 | 2.07 | -14.46% | 358.01 | 2020-04-07 | |
PCCROKITA | 34.90 | 34.90 | 32.60 | 33.30 | +2.46% | 637.04 | 2020-04-07 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-04-07 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKABEX | 7.00 | 7.64 | 7.00 | 7.28 | +4.30% | 148.47 | 2020-04-07 | |
PEKAO | 58.00 | 62.80 | 57.80 | 61.32 | +7.54% | 116,516.50 | 2020-04-07 | |
PEMANAGER | 8.80 | 8.98 | 8.46 | 8.64 | +4.10% | 12.76 | 2020-04-07 | |
PEP | 25.10 | 25.80 | 24.60 | 25.40 | +1.20% | 109.04 | 2020-04-07 | |
PEPEES | 1.45 | 1.49 | 1.43 | 1.43 | -1.38% | 31.83 | 2020-04-07 | |
PGE | 4.68 | 4.86 | 4.57 | 4.57 | +1.76% | 33,209.84 | 2020-04-07 | |
PGNIG | 3.50 | 3.67 | 3.50 | 3.54 | +1.78% | 57,246.57 | 2020-04-07 | |
PGODLEW | 0.89 | 0.89 | 0.82 | 0.83 | -6.29% | 63.70 | 2020-04-07 | |
PGSSOFT | 9.00 | 9.56 | 8.78 | 9.10 | +4.60% | 260.99 | 2020-04-07 | |
PHN | 9.90 | 9.90 | 9.70 | 9.86 | -0.40% | 71.77 | 2020-04-07 | |
PKNORLEN | 64.80 | 67.92 | 64.80 | 64.90 | +1.72% | 177,287.49 | 2020-04-07 | |
PKOBP | 23.13 | 24.46 | 23.05 | 23.41 | +3.22% | 169,029.57 | 2020-04-07 | |
PKPCARGO | 13.70 | 14.76 | 12.84 | 12.90 | -3.44% | 6,847.77 | 2020-04-07 | |
PLASTBOX | 1.81 | 1.84 | 1.75 | 1.84 | +1.66% | 16.74 | 2020-04-07 | |
PLATYNINW | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.00 | 2020-04-07 | |
PLAYWAY | 366.00 | 378.00 | 329.00 | 330.00 | -7.82% | 15,163.82 | 2020-04-07 | |
PLAZACNTR | 1.59 | 1.63 | 1.50 | 1.63 | -0.61% | 4.73 | 2020-04-07 | |
PMPG | 1.04 | 1.08 | 1.02 | 1.08 | 0.00% | 1.73 | 2020-04-07 | |
POLICE | 10.50 | 10.70 | 10.10 | 10.50 | +1.94% | 71.34 | 2020-04-07 | |
POLIMEXMS | 1.35 | 1.45 | 1.33 | 1.42 | +6.93% | 865.35 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 3.47 | 3.47 | 3.20 | 3.22 | -6.40% | 173.94 | 2020-04-07 | |
POLWAX | 3.06 | 3.19 | 3.05 | 3.12 | -0.95% | 21.96 | 2020-04-07 | |
POZBUD | 0.93 | 0.95 | 0.89 | 0.94 | +9.32% | 296.95 | 2020-04-07 | |
PRAGMAFA | 8.50 | 8.80 | 8.50 | 8.80 | +2.33% | 10.07 | 2020-04-07 | |
PRAGMAINK | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.06 | 2020-04-07 | |
PRAIRIE | 0.38 | 0.39 | 0.35 | 0.36 | -3.19% | 418.27 | 2020-04-07 | |
PRIMAMODA | 0.65 | 0.65 | 0.65 | 0.65 | +4.84% | 0.78 | 2020-04-07 | |
PROCAD | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-04-07 | |
PROCHEM | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 0.10 | 2020-04-07 | |
PROJPRZEM | 11.20 | 11.20 | 11.15 | 11.15 | -0.45% | 2.37 | 2020-04-07 | |
PROTEKTOR | 6.10 | 6.30 | 4.50 | 5.10 | -15.00% | 1,574.93 | 2020-04-07 | |
PROVIDENT | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2020-04-07 | |
PULAWY | 72.80 | 75.40 | 71.80 | 73.00 | +0.27% | 444.74 | 2020-04-07 | |
PWRMEDIA | 3.11 | 3.25 | 3.06 | 3.18 | +3.58% | 33.31 | 2020-04-07 | |
PZU | 30.00 | 31.19 | 29.84 | 30.25 | +2.02% | 79,886.80 | 2020-04-07 | |
QUANTUM | 12.90 | 12.90 | 12.90 | 12.90 | -7.19% | 5.34 | 2020-04-07 | |
QUERCUS | 2.33 | 2.40 | 2.30 | 2.30 | +0.44% | 180.95 | 2020-04-07 | |
RADPOL | 1.08 | 1.14 | 1.07 | 1.14 | +5.07% | 4.01 | 2020-04-07 | |
RAFAKO | 0.51 | 0.56 | 0.51 | 0.53 | +3.92% | 879.67 | 2020-04-07 | |
RAFAMET | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.00 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAINBOW | 9.56 | 11.35 | 9.56 | 10.20 | +9.68% | 1,231.83 | 2020-04-07 | |
RANKPROGR | 0.80 | 0.82 | 0.78 | 0.78 | -2.25% | 20.44 | 2020-04-07 | |
RAWLPLUG | 6.20 | 6.44 | 6.18 | 6.18 | -0.64% | 16.99 | 2020-04-07 | |
REDAN | 0.19 | 0.20 | 0.17 | 0.19 | +4.44% | 5.91 | 2020-04-07 | |
REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-04-07 | |
REINHOLD | 0.11 | 0.13 | 0.11 | 0.12 | -16.78% | 4.17 | 2020-04-07 | |
RELPOL | 5.40 | 5.40 | 5.10 | 5.20 | -2.99% | 9.27 | 2020-04-07 | |
REMAK | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 0.09 | 2020-04-07 | |
RONSON | 0.72 | 0.78 | 0.70 | 0.78 | +14.96% | 79.97 | 2020-04-07 | |
ROPCZYCE | 18.90 | 19.00 | 18.35 | 18.80 | -1.05% | 33.56 | 2020-04-07 | |
RUBICON | 0.51 | 0.51 | 0.46 | 0.46 | +0.43% | 2.79 | 2020-04-07 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-04-07 | |
SANOK | 9.28 | 9.60 | 9.20 | 9.22 | +0.22% | 774.93 | 2020-04-07 | |
SANTANDER | 10.18 | 10.70 | 10.11 | 10.40 | +3.17% | 490.31 | 2020-04-07 | |
SANWIL | 0.72 | 0.82 | 0.69 | 0.82 | +15.38% | 60.65 | 2020-04-07 | |
SARE | 3.70 | 4.00 | 3.60 | 3.60 | +1.12% | 16.09 | 2020-04-07 | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-04-07 | |
SECOGROUP | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1.48 | 2020-04-07 | |
SEKO | 8.40 | 8.45 | 8.15 | 8.45 | +2.42% | 8.78 | 2020-04-07 | |
SELENAFM | 13.45 | 13.45 | 12.45 | 12.45 | -3.49% | 55.42 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SELVITA | 45.20 | 45.70 | 43.20 | 43.60 | -2.90% | 156.50 | 2020-04-07 | |
SETANTA | 7.50 | 8.04 | 7.50 | 7.86 | +5.08% | 112.95 | 2020-04-07 | |
SFINKS | 0.34 | 0.36 | 0.33 | 0.36 | +8.48% | 20.40 | 2020-04-07 | |
SILVANO | 6.70 | 6.78 | 6.70 | 6.78 | +1.19% | 3.34 | 2020-04-07 | |
SIMPLE | 7.10 | 7.10 | 6.90 | 6.95 | -0.71% | 1.09 | 2020-04-07 | |
SKARBIEC | 15.60 | 17.00 | 15.20 | 16.70 | +10.60% | 110.44 | 2020-04-07 | |
SKOTAN | 1.30 | 1.32 | 1.20 | 1.28 | -5.88% | 170.65 | 2020-04-07 | |
SKYLINE | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 3.46 | 2020-04-07 | |
SNIEZKA | 72.20 | 75.00 | 70.20 | 73.20 | +1.67% | 27.30 | 2020-04-07 | |
SOHODEV | 0.51 | 0.55 | 0.51 | 0.55 | -0.91% | 0.01 | 2020-04-07 | |
SOLAR | 2.59 | 3.00 | 2.48 | 2.90 | +16.00% | 108.86 | 2020-04-07 | |
SONEL | 7.85 | 7.90 | 7.85 | 7.90 | +1.28% | 1.66 | 2020-04-07 | |
SOPHARMA | 17.70 | 17.70 | 17.70 | 17.70 | +6.63% | 1.15 | 2020-04-07 | |
STALEXP | 2.40 | 2.52 | 2.40 | 2.43 | +0.83% | 880.09 | 2020-04-07 | |
STALPROD | 126.00 | 148.00 | 125.60 | 129.00 | +3.04% | 1,331.09 | 2020-04-07 | |
STALPROFI | 4.90 | 5.10 | 4.58 | 4.66 | -3.92% | 62.39 | 2020-04-07 | |
STAPORKOW | 1.19 | 1.43 | 1.19 | 1.43 | +14.40% | 46.66 | 2020-04-07 | |
STARHEDGE | 0.38 | 0.39 | 0.38 | 0.39 | +3.68% | 3.13 | 2020-04-07 | |
STELMET | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 10.37 | 2020-04-07 | |
SUNEX | 7.70 | 8.46 | 7.70 | 7.96 | +6.99% | 209.26 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SUWARY | 11.60 | 11.60 | 11.30 | 11.30 | -5.04% | 26.20 | 2020-04-07 | |
SWISSMED | 3.26 | 3.33 | 3.15 | 3.27 | +0.31% | 20.49 | 2020-04-07 | |
SYGNITY | 2.88 | 2.88 | 2.77 | 2.85 | 0.00% | 116.71 | 2020-04-07 | |
SYNEKTIK | 14.60 | 15.00 | 14.05 | 14.35 | -1.03% | 167.58 | 2020-04-07 | |
TALANX | 150.30 | 150.30 | 150.30 | 150.30 | 0.00% | 0.00 | 2020-04-07 | |
TALEX | 10.70 | 11.00 | 10.50 | 11.00 | +2.80% | 10.94 | 2020-04-07 | |
TARCZYNSKI | 14.10 | 14.10 | 14.00 | 14.00 | 0.00% | 1.08 | 2020-04-07 | |
TATRY | 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | 0.00 | 2020-04-07 | |
TAURONPE | 1.21 | 1.25 | 1.17 | 1.17 | -1.68% | 16,412.75 | 2020-04-07 | |
TERMOREX | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.02 | 2020-04-07 | |
TESGAS | 3.86 | 3.90 | 3.72 | 3.72 | +0.54% | 123.27 | 2020-04-07 | |
TIM | 9.40 | 9.50 | 8.90 | 9.20 | -0.65% | 277.90 | 2020-04-07 | |
TORPOL | 7.02 | 7.10 | 6.64 | 6.64 | -3.77% | 177.17 | 2020-04-07 | |
TOYA | 4.40 | 4.92 | 4.36 | 4.70 | +9.30% | 111.13 | 2020-04-07 | |
TRAKCJA | 1.20 | 1.27 | 1.20 | 1.21 | +0.83% | 352.84 | 2020-04-07 | |
TRANSPOL | 2.42 | 2.49 | 2.42 | 2.48 | +2.06% | 20.46 | 2020-04-07 | |
TRITON | 1.87 | 1.87 | 1.87 | 1.87 | +3.89% | 0.19 | 2020-04-07 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-04-07 | |
ULMA | 50.00 | 50.00 | 48.40 | 49.20 | -1.60% | 62.19 | 2020-04-07 | |
UNIBEP | 6.00 | 6.60 | 6.00 | 6.16 | +0.98% | 90.24 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
UNICREDIT | 34.66 | 34.66 | 34.66 | 34.66 | +5.17% | 3.47 | 2020-04-07 | |
UNIMA | 2.06 | 2.14 | 2.06 | 2.14 | +2.88% | 0.73 | 2020-04-07 | |
UNIMOT | 20.40 | 20.60 | 19.82 | 20.10 | +0.50% | 528.01 | 2020-04-07 | |
URSUS | 0.53 | 0.54 | 0.52 | 0.53 | +1.35% | 192.18 | 2020-04-07 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-04-07 | |
VIGOSYS | 360.00 | 370.00 | 350.00 | 362.00 | +1.12% | 1,187.03 | 2020-04-07 | |
VINDEXUS | 5.64 | 6.20 | 5.60 | 6.14 | +8.87% | 73.93 | 2020-04-07 | |
VISTAL | 0.98 | 1.05 | 0.97 | 1.05 | +9.38% | 73.75 | 2020-04-07 | |
VISTULA | 2.00 | 2.37 | 2.00 | 2.15 | +8.04% | 670.83 | 2020-04-07 | |
VIVID | 1.30 | 1.31 | 1.26 | 1.27 | +0.16% | 196.06 | 2020-04-07 | |
VOTUM | 11.50 | 11.70 | 11.00 | 11.00 | -2.22% | 93.77 | 2020-04-07 | |
VOXEL | 26.40 | 27.20 | 26.00 | 26.70 | +2.69% | 222.29 | 2020-04-07 | |
WADEX | 6.90 | 6.90 | 6.52 | 6.66 | -1.48% | 24.24 | 2020-04-07 | |
WARIMPEX | 5.32 | 5.40 | 5.20 | 5.20 | -0.76% | 41.61 | 2020-04-07 | |
WASKO | 0.95 | 0.97 | 0.91 | 0.97 | +0.83% | 34.55 | 2020-04-07 | |
WAWEL | 604.00 | 604.00 | 596.00 | 596.00 | 0.00% | 78.59 | 2020-04-07 | |
WIELTON | 3.60 | 3.75 | 3.51 | 3.52 | +0.28% | 1,655.05 | 2020-04-07 | |
WIKANA | 1.31 | 1.31 | 1.29 | 1.31 | 0.00% | 0.99 | 2020-04-07 | |
WINVEST | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 3.90 | 2020-04-07 | |
WIRTUALNA | 56.00 | 58.00 | 56.00 | 57.60 | +3.23% | 2,478.95 | 2020-04-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WITTCHEN | 6.30 | 6.90 | 6.10 | 6.60 | +8.20% | 821.95 | 2020-04-07 | |
WOJAS | 4.16 | 4.50 | 4.16 | 4.30 | +4.37% | 23.37 | 2020-04-07 | |
WORKSERV | 0.44 | 0.46 | 0.42 | 0.43 | -2.16% | 41.99 | 2020-04-07 | |
XTB | 4.55 | 4.81 | 4.43 | 4.48 | -1.54% | 1,037.54 | 2020-04-07 | |
YOLO | 0.62 | 0.70 | 0.61 | 0.68 | +11.48% | 8.12 | 2020-04-07 | |
ZAMET | 0.99 | 1.04 | 0.95 | 1.04 | +4.00% | 8.20 | 2020-04-07 | |
ZASTAL | 1.50 | 1.50 | 1.50 | 1.50 | +2.04% | 1.66 | 2020-04-07 | |
ZEPAK | 7.34 | 7.56 | 7.30 | 7.32 | -2.14% | 72.19 | 2020-04-07 | |
ZPUE | 129.50 | 132.00 | 127.00 | 131.00 | +2.34% | 29.14 | 2020-04-07 | |
ZREMB | 0.60 | 0.64 | 0.60 | 0.64 | -0.78% | 1.26 | 2020-04-07 | |
ZUE | 3.06 | 3.06 | 2.96 | 3.06 | -2.55% | 103.62 | 2020-04-07 | |
ZYWIEC | 478.00 | 482.00 | 478.00 | 480.00 | +0.42% | 24.51 | 2020-04-07 |