Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZYWIEC | 478.00 | 478.00 | 472.00 | 472.00 | -0.84% | 2.84 | 2020-09-18 | |
ZUE | 3.94 | 3.94 | 3.88 | 3.92 | -0.51% | 11.38 | 2020-09-18 | |
ZREMB | 0.74 | 0.74 | 0.70 | 0.70 | -5.37% | 10.99 | 2020-09-18 | |
ZPUE | 174.00 | 174.00 | 165.50 | 165.50 | -3.78% | 103.21 | 2020-09-18 | |
ZEPAK | 9.50 | 9.74 | 9.50 | 9.74 | +2.53% | 231.64 | 2020-09-18 | |
ZASTAL | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 9.04 | 2020-09-18 | |
ZAMET | 0.91 | 0.94 | 0.90 | 0.93 | -1.06% | 32.50 | 2020-09-18 | |
YOLO | 0.88 | 0.88 | 0.85 | 0.85 | -3.41% | 0.11 | 2020-09-18 | |
XTB | 16.25 | 17.85 | 16.20 | 17.50 | +8.70% | 24,785.20 | 2020-09-18 | |
WORKSERV | 1.08 | 1.11 | 1.00 | 1.06 | -1.85% | 245.61 | 2020-09-18 | |
WOJAS | 4.38 | 4.48 | 4.26 | 4.48 | +2.28% | 2.95 | 2020-09-18 | |
WITTCHEN | 6.62 | 7.48 | 6.62 | 7.10 | +4.41% | 233.86 | 2020-09-18 | |
WIRTUALNA | 69.80 | 69.80 | 66.40 | 66.60 | -4.31% | 1,298.39 | 2020-09-18 | |
WINVEST | 0.23 | 0.24 | 0.23 | 0.24 | +4.35% | 0.87 | 2020-09-18 | |
WIKANA | 1.99 | 1.99 | 1.91 | 1.99 | -1.49% | 2.37 | 2020-09-18 | |
WIELTON | 4.33 | 4.50 | 4.25 | 4.49 | +3.94% | 190.92 | 2020-09-18 | |
WAWEL | 526.00 | 540.00 | 522.00 | 522.00 | 0.00% | 88.66 | 2020-09-18 | |
WASKO | 1.29 | 1.32 | 1.28 | 1.31 | +0.77% | 18.99 | 2020-09-18 | |
WARIMPEX | 5.28 | 5.28 | 5.28 | 5.28 | 0.00% | 0.00 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WADEX | 6.52 | 6.52 | 6.52 | 6.52 | 0.00% | 0.00 | 2020-09-18 | |
VOXEL | 38.30 | 39.00 | 38.10 | 39.00 | 0.00% | 11.60 | 2020-09-18 | |
VOTUM | 13.00 | 13.00 | 12.50 | 12.80 | -1.92% | 191.38 | 2020-09-18 | |
VIVID | 2.15 | 2.20 | 2.10 | 2.15 | -2.50% | 34.22 | 2020-09-18 | |
VISTULA | 2.45 | 2.55 | 2.38 | 2.55 | +4.51% | 760.11 | 2020-09-18 | |
VISTAL | 3.19 | 3.19 | 3.00 | 3.04 | -4.55% | 87.16 | 2020-09-18 | |
VINDEXUS | 5.10 | 5.10 | 4.96 | 5.10 | 0.00% | 3.87 | 2020-09-18 | |
VIGOSYS | 570.00 | 570.00 | 560.00 | 570.00 | +1.79% | 49.33 | 2020-09-18 | |
URSUS | 0.58 | 0.60 | 0.57 | 0.59 | +2.41% | 11.35 | 2020-09-18 | |
UNIMOT | 38.10 | 39.45 | 38.10 | 38.70 | +1.84% | 252.04 | 2020-09-18 | |
UNIMA | 3.62 | 3.66 | 3.62 | 3.66 | +0.55% | 5.47 | 2020-09-18 | |
UNICREDIT | 34.15 | 34.15 | 34.00 | 34.00 | -3.86% | 2.05 | 2020-09-18 | |
UNIBEP | 7.74 | 8.40 | 7.70 | 8.04 | +3.88% | 34.18 | 2020-09-18 | |
ULMA | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | 0.05 | 2020-09-18 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-09-18 | |
TRITON | 2.36 | 2.36 | 2.22 | 2.33 | -1.27% | 13.54 | 2020-09-18 | |
TRANSPOL | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.01 | 2020-09-18 | |
TRAKCJA | 1.70 | 1.75 | 1.58 | 1.60 | -5.21% | 837.87 | 2020-09-18 | |
TOYA | 7.90 | 7.90 | 7.84 | 7.90 | +1.28% | 51.44 | 2020-09-18 | |
TORPOL | 11.20 | 11.35 | 11.05 | 11.05 | -0.45% | 86.66 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TIM | 12.80 | 13.00 | 12.50 | 12.95 | +0.39% | 105.07 | 2020-09-18 | |
TESGAS | 5.00 | 5.00 | 4.90 | 4.94 | -1.20% | 76.39 | 2020-09-18 | |
TERMOREX | 0.74 | 0.75 | 0.74 | 0.75 | +4.17% | 8.89 | 2020-09-18 | |
TAURONPE | 1.95 | 1.97 | 1.90 | 1.94 | +0.05% | 9,492.05 | 2020-09-18 | |
TATRY | 160.00 | 162.00 | 160.00 | 162.00 | +1.89% | 13.96 | 2020-09-18 | |
TARCZYNSKI | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 7.84 | 2020-09-18 | |
TALEX | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0.02 | 2020-09-18 | |
TALANX | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-09-18 | |
SYNEKTIK | 23.30 | 23.80 | 22.90 | 23.80 | +2.59% | 86.37 | 2020-09-18 | |
SYGNITY | 7.60 | 7.78 | 7.40 | 7.70 | +1.05% | 151.93 | 2020-09-18 | |
SWISSMED | 3.20 | 3.20 | 3.10 | 3.20 | 0.00% | 4.14 | 2020-09-18 | |
SUWARY | 16.80 | 16.80 | 16.80 | 16.80 | +4.35% | 0.25 | 2020-09-18 | |
SUNEX | 5.44 | 5.44 | 5.18 | 5.32 | -0.37% | 313.30 | 2020-09-18 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-09-18 | |
STARHEDGE | 0.47 | 0.51 | 0.45 | 0.51 | -1.16% | 5.18 | 2020-09-18 | |
STAPORKOW | 2.80 | 2.90 | 2.80 | 2.90 | +2.84% | 1.01 | 2020-09-18 | |
STALPROFI | 5.74 | 5.78 | 5.74 | 5.74 | 0.00% | 38.01 | 2020-09-18 | |
STALPROD | 215.50 | 217.00 | 205.00 | 207.00 | -5.26% | 1,859.72 | 2020-09-18 | |
STALEXP | 3.01 | 3.04 | 2.99 | 3.04 | +0.66% | 115.36 | 2020-09-18 | |
SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SONEL | 9.10 | 9.85 | 9.10 | 9.85 | +8.24% | 77.25 | 2020-09-18 | |
SOLAR | 3.90 | 3.99 | 3.78 | 3.90 | +2.63% | 7.56 | 2020-09-18 | |
SOHODEV | 0.48 | 0.48 | 0.48 | 0.48 | -2.86% | 2.00 | 2020-09-18 | |
SNIEZKA | 97.00 | 97.00 | 92.00 | 92.40 | -2.74% | 56.47 | 2020-09-18 | |
SKYLINE | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 1.32 | 2020-09-18 | |
SKOTAN | 2.00 | 2.00 | 1.92 | 1.98 | -1.00% | 33.25 | 2020-09-18 | |
SKARBIEC | 26.20 | 26.90 | 25.80 | 26.00 | +0.78% | 66.07 | 2020-09-18 | |
SIMPLE | 10.20 | 10.20 | 9.90 | 9.95 | -2.45% | 15.43 | 2020-09-18 | |
SILVANO | 6.90 | 6.90 | 6.90 | 6.90 | -2.27% | 60.72 | 2020-09-18 | |
SFINKS | 0.37 | 0.38 | 0.35 | 0.37 | 0.00% | 7.06 | 2020-09-18 | |
SETANTA | 23.70 | 24.20 | 23.40 | 23.80 | +1.28% | 117.57 | 2020-09-18 | |
SELVITA | 61.00 | 61.20 | 60.80 | 60.80 | -0.33% | 239.00 | 2020-09-18 | |
SELENAFM | 15.75 | 16.00 | 14.20 | 14.60 | +0.34% | 871.43 | 2020-09-18 | |
SEKO | 8.70 | 8.90 | 8.70 | 8.90 | +2.30% | 2.13 | 2020-09-18 | |
SECOGROUP | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.00 | 2020-09-18 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-09-18 | |
SARE | 7.20 | 7.35 | 7.20 | 7.35 | +0.68% | 8.91 | 2020-09-18 | |
SANWIL | 4.94 | 5.20 | 4.80 | 5.15 | +3.83% | 1,593.02 | 2020-09-18 | |
SANTANDER | 7.90 | 7.90 | 7.54 | 7.54 | -5.30% | 557.63 | 2020-09-18 | |
SANOK | 13.50 | 14.60 | 13.50 | 14.10 | +1.81% | 108.50 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-09-18 | |
RUBICON | 2.14 | 2.34 | 2.04 | 2.08 | -5.45% | 220.64 | 2020-09-18 | |
ROPCZYCE | 24.70 | 24.70 | 23.90 | 24.40 | -1.21% | 20.48 | 2020-09-18 | |
RONSON | 1.25 | 1.26 | 1.21 | 1.22 | 0.00% | 20.24 | 2020-09-18 | |
REMAK | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 13.92 | 2020-09-18 | |
RELPOL | 5.40 | 5.50 | 5.24 | 5.34 | -0.37% | 163.40 | 2020-09-18 | |
REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2020-09-18 | |
REGNON | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 0.00 | 2020-09-18 | |
REDAN | 0.19 | 0.19 | 0.19 | 0.19 | +0.53% | 2.31 | 2020-09-18 | |
RAWLPLUG | 8.08 | 8.08 | 8.08 | 8.08 | +2.02% | 0.02 | 2020-09-18 | |
RANKPROGR | 1.84 | 1.84 | 1.72 | 1.79 | -1.37% | 6.04 | 2020-09-18 | |
RAINBOW | 13.15 | 16.25 | 13.15 | 15.35 | +20.39% | 1,005.31 | 2020-09-18 | |
RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.09 | 2020-09-18 | |
RAFAKO | 0.96 | 1.01 | 0.95 | 0.96 | -4.00% | 273.37 | 2020-09-18 | |
RADPOL | 2.35 | 2.35 | 2.26 | 2.27 | -5.81% | 14.72 | 2020-09-18 | |
QUERCUS | 3.70 | 3.70 | 3.65 | 3.65 | -1.35% | 24.89 | 2020-09-18 | |
QUANTUM | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0.00 | 2020-09-18 | |
PZU | 27.51 | 27.51 | 26.76 | 26.76 | -2.73% | 65,095.97 | 2020-09-18 | |
PWRMEDIA | 4.20 | 4.20 | 4.02 | 4.02 | -4.29% | 7.44 | 2020-09-18 | |
PULAWY | 84.00 | 84.40 | 81.20 | 82.00 | -2.38% | 45.90 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROVIDENT | 3.00 | 3.00 | 2.92 | 2.95 | -1.50% | 101.39 | 2020-09-18 | |
PROTEKTOR | 4.70 | 4.94 | 4.60 | 4.86 | +3.40% | 314.68 | 2020-09-18 | |
PROJPRZEM | 18.25 | 18.25 | 18.25 | 18.25 | 0.00% | 3.65 | 2020-09-18 | |
PROCHEM | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | 0.04 | 2020-09-18 | |
PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-09-18 | |
PRIMAMODA | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.00 | 2020-09-18 | |
PRAIRIE | 0.74 | 0.75 | 0.70 | 0.70 | -4.86% | 142.32 | 2020-09-18 | |
PRAGMAINK | 8.80 | 9.10 | 8.80 | 9.10 | -0.22% | 12.54 | 2020-09-18 | |
PRAGMAFA | 25.60 | 26.60 | 25.40 | 25.40 | 0.00% | 147.17 | 2020-09-18 | |
POZBUD | 1.45 | 1.45 | 1.37 | 1.40 | -3.12% | 170.96 | 2020-09-18 | |
POLWAX | 2.85 | 2.85 | 2.68 | 2.80 | -1.06% | 21.05 | 2020-09-18 | |
POLNORD | 3.19 | 3.20 | 3.11 | 3.18 | +1.92% | 23.73 | 2020-09-18 | |
POLIMEXMS | 2.00 | 2.07 | 2.00 | 2.00 | +0.25% | 459.52 | 2020-09-18 | |
POLICE | 12.10 | 12.10 | 11.80 | 12.10 | 0.00% | 3.91 | 2020-09-18 | |
PMPG | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.00 | 2020-09-18 | |
PLAZACNTR | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 2020-09-18 | |
PLAYWAY | 460.00 | 464.50 | 446.50 | 446.50 | -2.30% | 5,687.76 | 2020-09-18 | |
PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2020-09-18 | |
PLASTBOX | 1.71 | 1.71 | 1.64 | 1.70 | +0.89% | 4.89 | 2020-09-18 | |
PKPCARGO | 11.72 | 11.72 | 11.20 | 11.20 | -3.45% | 1,023.22 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOBP | 21.98 | 22.04 | 21.41 | 21.41 | -2.55% | 86,311.84 | 2020-09-18 | |
PKNORLEN | 49.89 | 49.89 | 48.11 | 48.11 | -3.55% | 80,540.02 | 2020-09-18 | |
PHN | 11.85 | 11.95 | 11.50 | 11.50 | -2.95% | 35.34 | 2020-09-18 | |
PGSSOFT | 13.25 | 13.45 | 12.75 | 12.75 | -5.20% | 120.85 | 2020-09-18 | |
PGODLEW | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00 | 2020-09-18 | |
PGNIG | 4.89 | 4.98 | 4.62 | 4.66 | -5.26% | 92,707.56 | 2020-09-18 | |
PGE | 5.59 | 5.65 | 5.35 | 5.58 | -0.36% | 20,065.03 | 2020-09-18 | |
PEPEES | 1.45 | 1.51 | 1.44 | 1.44 | -4.64% | 39.90 | 2020-09-18 | |
PEP | 45.10 | 45.70 | 45.10 | 45.60 | +0.66% | 50.69 | 2020-09-18 | |
PEMANAGER | 10.65 | 10.70 | 10.65 | 10.70 | +0.47% | 11.23 | 2020-09-18 | |
PEKAO | 51.30 | 51.30 | 50.28 | 50.52 | -1.52% | 63,637.40 | 2020-09-18 | |
PEKABEX | 13.80 | 14.70 | 13.80 | 14.40 | +6.67% | 975.70 | 2020-09-18 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-09-18 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-09-18 | |
PCCROKITA | 47.10 | 47.10 | 44.90 | 45.60 | -3.59% | 296.44 | 2020-09-18 | |
PCCEXOL | 3.24 | 3.38 | 3.21 | 3.35 | +3.40% | 1,483.98 | 2020-09-18 | |
PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-09-18 | |
PBKM | 77.00 | 79.00 | 71.60 | 76.20 | -1.04% | 298.63 | 2020-09-18 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-09-18 | |
PATENTUS | 1.00 | 1.03 | 1.00 | 1.03 | +3.50% | 22.72 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 11.70 | 11.70 | 11.70 | 11.70 | 0.00% | 0.00 | 2020-09-18 | |
PAMAPOL | 1.32 | 1.32 | 1.28 | 1.32 | -0.75% | 8.22 | 2020-09-18 | |
OVOSTAR | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.07 | 2020-09-18 | |
OTMUCHOW | 1.24 | 1.30 | 1.24 | 1.30 | +4.00% | 1.30 | 2020-09-18 | |
OTLOG | 4.80 | 4.98 | 4.74 | 4.98 | +5.96% | 32.03 | 2020-09-18 | |
ORZBIALY | 10.80 | 11.15 | 10.80 | 11.15 | +1.36% | 3.10 | 2020-09-18 | |
ORCOGROUP | 1.26 | 1.45 | 1.26 | 1.42 | +12.70% | 0.75 | 2020-09-18 | |
ORANGEPL | 6.75 | 6.79 | 6.63 | 6.71 | -0.81% | 19,801.01 | 2020-09-18 | |
OPTEAM | 22.20 | 28.00 | 22.00 | 26.80 | +16.52% | 1,083.35 | 2020-09-18 | |
OPONEO.PL | 32.00 | 32.30 | 31.20 | 31.80 | -1.85% | 22.43 | 2020-09-18 | |
OPENFIN | 0.86 | 0.94 | 0.85 | 0.85 | -1.17% | 58.90 | 2020-09-18 | |
OEX | 14.90 | 14.90 | 14.40 | 14.50 | -3.33% | 32.47 | 2020-09-18 | |
ODLEWNIE | 4.75 | 4.90 | 4.75 | 4.84 | +2.98% | 38.44 | 2020-09-18 | |
NTTSYSTEM | 2.80 | 2.88 | 2.73 | 2.88 | +2.86% | 18.89 | 2020-09-18 | |
NOWAGALA | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.00 | 2020-09-18 | |
NOVITA | 130.00 | 131.00 | 125.00 | 125.50 | -2.71% | 80.12 | 2020-09-18 | |
NORTCOAST | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 0.97 | 2020-09-18 | |
NEWAG | 27.40 | 27.50 | 27.00 | 27.40 | 0.00% | 367.00 | 2020-09-18 | |
NETIA | 4.40 | 4.50 | 4.14 | 4.50 | +0.90% | 109.41 | 2020-09-18 | |
MWTRADE | 1.87 | 1.87 | 1.87 | 1.87 | 0.00% | 0.15 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MUZA | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0.00 | 2020-09-18 | |
MOSTALZAB | 0.81 | 0.84 | 0.79 | 0.83 | +2.46% | 230.94 | 2020-09-18 | |
MOSTALWAR | 4.40 | 4.40 | 4.31 | 4.40 | -2.00% | 3.48 | 2020-09-18 | |
MOSTALPLC | 8.60 | 8.60 | 8.28 | 8.40 | +1.45% | 19.93 | 2020-09-18 | |
MONNARI | 1.79 | 1.85 | 1.79 | 1.85 | +3.64% | 13.42 | 2020-09-18 | |
MOJ | 1.22 | 1.29 | 1.21 | 1.29 | 0.00% | 16.63 | 2020-09-18 | |
MOBRUK | 250.00 | 252.00 | 250.00 | 252.00 | +0.80% | 17.88 | 2020-09-18 | |
MLPGROUP | 72.00 | 72.00 | 68.00 | 70.00 | -2.78% | 23.02 | 2020-09-18 | |
MIRBUD | 2.19 | 2.48 | 2.19 | 2.40 | +7.62% | 1,098.78 | 2020-09-18 | |
MIRACULUM | 1.10 | 1.15 | 1.10 | 1.15 | -0.86% | 27.26 | 2020-09-18 | |
MILLENNIUM | 2.93 | 2.93 | 2.83 | 2.83 | -3.41% | 4,805.06 | 2020-09-18 | |
MILKILAND | 0.58 | 0.61 | 0.58 | 0.61 | +5.17% | 1.18 | 2020-09-18 | |
MFO | 19.00 | 19.10 | 19.00 | 19.00 | -1.04% | 13.28 | 2020-09-18 | |
MEXPOLSKA | 1.55 | 1.56 | 1.49 | 1.50 | -2.60% | 12.96 | 2020-09-18 | |
MERCOR | 10.55 | 10.55 | 10.30 | 10.30 | -2.83% | 40.56 | 2020-09-18 | |
MERCATOR | 356.00 | 388.00 | 356.00 | 388.00 | +9.60% | 26,283.91 | 2020-09-18 | |
MENNICA | 20.60 | 20.60 | 20.20 | 20.20 | 0.00% | 4.88 | 2020-09-18 | |
MEGARON | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.00 | 2020-09-18 | |
MEDICALG | 22.65 | 22.65 | 21.80 | 22.50 | +2.27% | 90.95 | 2020-09-18 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDIACAP | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2020-09-18 | |
MDIENERGIA | 4.65 | 4.97 | 4.22 | 4.32 | -8.67% | 1,336.24 | 2020-09-18 | |
MCI | 13.00 | 13.20 | 13.00 | 13.00 | 0.00% | 81.25 | 2020-09-18 | |
MBWS | 5.68 | 5.68 | 5.25 | 5.25 | +0.96% | 2.11 | 2020-09-18 | |
MBANK | 180.00 | 182.60 | 175.20 | 182.60 | +0.77% | 47,011.50 | 2020-09-18 | |
MASTERPHA | 4.58 | 4.60 | 4.54 | 4.54 | -0.44% | 14.27 | 2020-09-18 | |
MARVIPOL | 0.59 | 0.60 | 0.55 | 0.58 | -2.20% | 84.92 | 2020-09-18 | |
MANGATA | 46.20 | 48.60 | 45.20 | 46.80 | +5.41% | 26.65 | 2020-09-18 | |
MAKARONPL | 5.90 | 5.90 | 5.70 | 5.85 | 0.00% | 150.35 | 2020-09-18 | |
MABION | 33.90 | 33.90 | 31.50 | 32.25 | -3.44% | 991.52 | 2020-09-18 | |
LUBAWA | 1.49 | 1.49 | 1.38 | 1.44 | -4.97% | 1,781.50 | 2020-09-18 | |
LSISOFT | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.00 | 2020-09-18 | |
LPP | 7,000.00 | 7,050.00 | 6,885.00 | 7,000.00 | 0.00% | 20,010.03 | 2020-09-18 | |
LOTOS | 38.99 | 39.30 | 37.33 | 37.43 | -3.88% | 25,078.60 | 2020-09-18 | |
LOKUM | 11.85 | 11.85 | 11.50 | 11.75 | -0.84% | 12.49 | 2020-09-18 | |
LIVECHAT | 87.30 | 91.90 | 87.30 | 91.70 | +3.62% | 1,773.40 | 2020-09-18 | |
LIBET | 2.25 | 2.25 | 2.10 | 2.16 | -4.00% | 41.79 | 2020-09-18 | |
LENTEX | 9.08 | 9.20 | 8.90 | 9.00 | -1.10% | 19.35 | 2020-09-18 | |
LENA | 3.49 | 3.49 | 3.48 | 3.48 | -0.29% | 1.44 | 2020-09-18 | |
LCCORP | 1.68 | 1.68 | 1.60 | 1.64 | -1.33% | 952.10 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LARQ | 1.89 | 1.89 | 1.88 | 1.88 | -0.79% | 3.97 | 2020-09-18 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-09-18 | |
LABOPRINT | 9.74 | 10.20 | 9.74 | 10.20 | +4.72% | 29.11 | 2020-09-18 | |
KSGAGRO | 1.22 | 1.24 | 1.22 | 1.23 | +1.65% | 6.28 | 2020-09-18 | |
KRVITAMIN | 33.90 | 34.00 | 23.30 | 24.80 | +157.26% | 9,670.40 | 2020-09-18 | |
KRUSZWICA | 55.60 | 56.40 | 55.60 | 56.40 | +0.36% | 71.69 | 2020-09-18 | |
KRUK | 139.10 | 141.20 | 130.00 | 137.50 | -2.62% | 5,374.81 | 2020-09-18 | |
KRKA | 382.00 | 390.00 | 382.00 | 382.00 | +0.26% | 17.90 | 2020-09-18 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-09-18 | |
KREDYTIN | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.15 | 2020-09-18 | |
KREC | 7.70 | 7.72 | 6.94 | 7.52 | -2.59% | 103.76 | 2020-09-18 | |
KRAKCHEM | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 1.72 | 2020-09-18 | |
KPPD | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 0.00 | 2020-09-18 | |
KOPEX | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0.00 | 2020-09-18 | |
KOMPUTRON | 2.06 | 2.10 | 1.98 | 1.98 | -5.71% | 12.54 | 2020-09-18 | |
KOMPAP | 7.55 | 7.55 | 7.50 | 7.50 | -0.66% | 160.06 | 2020-09-18 | |
KOGENERA | 34.00 | 34.00 | 33.00 | 34.00 | +0.89% | 15.37 | 2020-09-18 | |
KINOPOL | 7.20 | 7.20 | 7.05 | 7.10 | 0.00% | 160.47 | 2020-09-18 | |
KGL | 16.30 | 16.30 | 15.50 | 15.60 | +0.65% | 7.65 | 2020-09-18 | |
KGHM | 133.30 | 134.75 | 132.75 | 134.05 | +1.55% | 143,147.17 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KETY | 439.50 | 439.50 | 422.00 | 430.00 | -0.12% | 4,361.90 | 2020-09-18 | |
KERNEL | 39.90 | 39.95 | 38.70 | 39.25 | -0.38% | 3,235.58 | 2020-09-18 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-09-18 | |
KCI | 0.80 | 0.82 | 0.80 | 0.80 | +0.50% | 19.73 | 2020-09-18 | |
KBDOM | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1.50 | 2020-09-18 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-09-18 | |
K2INTERNT | 16.00 | 16.50 | 15.60 | 16.10 | +0.62% | 55.30 | 2020-09-18 | |
JWWINVEST | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 2020-09-18 | |
JWCONSTR | 2.85 | 3.10 | 2.85 | 3.00 | +7.53% | 71.59 | 2020-09-18 | |
JSW | 27.83 | 28.86 | 27.63 | 28.02 | +0.68% | 38,910.15 | 2020-09-18 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-09-18 | |
IZOSTAL | 2.20 | 2.22 | 2.19 | 2.21 | +0.45% | 27.95 | 2020-09-18 | |
IZOLACJA | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.02 | 2020-09-18 | |
IZOBLOK | 36.10 | 37.30 | 36.00 | 37.30 | -0.80% | 3.19 | 2020-09-18 | |
IQP | 0.80 | 0.81 | 0.75 | 0.81 | +5.88% | 186.10 | 2020-09-18 | |
IPOPEMA | 3.54 | 3.68 | 3.42 | 3.46 | -2.26% | 173.24 | 2020-09-18 | |
INVISTA | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2020-09-18 | |
INTROL | 4.12 | 4.16 | 4.06 | 4.16 | +1.46% | 44.88 | 2020-09-18 | |
INTERSPPL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.01 | 2020-09-18 | |
INTERFERI | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERCARS | 240.00 | 246.00 | 227.00 | 244.00 | 0.00% | 1,270.52 | 2020-09-18 | |
INTERBUD | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.66 | 2020-09-18 | |
INTERAOLT | 15.45 | 15.70 | 14.55 | 14.85 | -3.88% | 179.34 | 2020-09-18 | |
INSTALKRK | 20.40 | 20.40 | 20.00 | 20.20 | 0.00% | 48.06 | 2020-09-18 | |
INPRO | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 0.01 | 2020-09-18 | |
INGBSK | 135.00 | 135.00 | 128.80 | 132.00 | -1.49% | 6,255.15 | 2020-09-18 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-09-18 | |
INC | 8.90 | 9.50 | 8.40 | 9.48 | +8.97% | 1,385.83 | 2020-09-18 | |
IMS | 2.84 | 2.95 | 2.83 | 2.95 | +2.08% | 4.62 | 2020-09-18 | |
IMPERA | 0.92 | 0.92 | 0.81 | 0.81 | -14.21% | 21.64 | 2020-09-18 | |
IMPEL | 12.15 | 12.15 | 11.75 | 11.75 | -3.29% | 20.67 | 2020-09-18 | |
IMMOBILE | 2.68 | 2.68 | 2.67 | 2.67 | +1.14% | 0.02 | 2020-09-18 | |
IMCOMPANY | 11.20 | 11.20 | 11.00 | 11.20 | +1.36% | 184.10 | 2020-09-18 | |
IDMSA | 1.00 | 1.05 | 0.96 | 1.05 | 0.00% | 33.34 | 2020-09-18 | |
IDEABANK | 1.64 | 1.69 | 1.33 | 1.43 | -11.18% | 606.18 | 2020-09-18 | |
IALBGR | 0.36 | 0.37 | 0.36 | 0.37 | +2.22% | 1.58 | 2020-09-18 | |
I2DEV | 9.00 | 9.00 | 8.30 | 8.30 | -4.60% | 3.54 | 2020-09-18 | |
HYDROTOR | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 2.94 | 2020-09-18 | |
HUBSTYLE | 1.04 | 1.14 | 0.98 | 1.10 | +10.00% | 120.05 | 2020-09-18 | |
HERKULES | 1.23 | 1.24 | 1.16 | 1.24 | +2.92% | 10.49 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HELIO | 10.70 | 10.70 | 10.70 | 10.70 | +2.88% | 0.02 | 2020-09-18 | |
HARPER | 17.10 | 18.30 | 16.85 | 18.05 | +6.18% | 792.12 | 2020-09-18 | |
HANDLOWY | 36.80 | 36.80 | 35.95 | 36.40 | -1.35% | 996.41 | 2020-09-18 | |
GTC | 6.32 | 6.54 | 6.12 | 6.30 | -1.56% | 579.37 | 2020-09-18 | |
GRUPAAZOTY | 24.35 | 24.95 | 23.65 | 23.65 | -1.87% | 1,692.42 | 2020-09-18 | |
GRODNO | 13.55 | 13.90 | 13.35 | 13.55 | +0.74% | 678.55 | 2020-09-18 | |
GROCLIN | 1.11 | 1.16 | 1.06 | 1.14 | +3.64% | 21.67 | 2020-09-18 | |
GRAVITON | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2020-09-18 | |
GPW | 42.75 | 43.00 | 42.05 | 42.35 | -0.35% | 12,472.28 | 2020-09-18 | |
GOBARTO | 5.45 | 5.45 | 5.45 | 5.45 | +6.86% | 0.01 | 2020-09-18 | |
GLCOSMED | 6.20 | 6.65 | 5.85 | 6.35 | +5.83% | 665.33 | 2020-09-18 | |
GETINOBLE | 0.21 | 0.21 | 0.18 | 0.20 | -4.31% | 719.82 | 2020-09-18 | |
GETIN | 0.85 | 0.88 | 0.70 | 0.74 | -14.20% | 2,638.19 | 2020-09-18 | |
FORTE | 33.90 | 33.90 | 33.30 | 33.35 | -1.19% | 4,048.51 | 2020-09-18 | |
FMG | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 1.50 | 2020-09-18 | |
FERRUM | 3.94 | 3.94 | 3.90 | 3.90 | +2.63% | 0.02 | 2020-09-18 | |
FERRO | 19.55 | 19.70 | 19.10 | 19.35 | +2.38% | 132.24 | 2020-09-18 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-09-18 | |
FEERUM | 12.30 | 12.30 | 12.25 | 12.25 | +0.41% | 0.12 | 2020-09-18 | |
FASTFIN | 2.46 | 2.70 | 2.46 | 2.70 | +20.54% | 0.08 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASING | 11.40 | 11.50 | 11.10 | 11.50 | -0.43% | 12.53 | 2020-09-18 | |
FAMUR | 1.75 | 1.75 | 1.70 | 1.73 | -1.14% | 638.29 | 2020-09-18 | |
EVEREST | 20.80 | 21.20 | 19.90 | 21.00 | -0.94% | 61.45 | 2020-09-18 | |
EUROTEL | 22.70 | 22.90 | 22.70 | 22.90 | +0.88% | 21.14 | 2020-09-18 | |
EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-09-18 | |
EUROCASH | 15.29 | 15.31 | 14.82 | 14.82 | -2.50% | 2,808.94 | 2020-09-18 | |
EUCO | 4.70 | 5.00 | 4.50 | 4.75 | +0.64% | 72.57 | 2020-09-18 | |
ESOTIQ | 9.50 | 9.50 | 9.10 | 9.10 | 0.00% | 0.32 | 2020-09-18 | |
ERG | 53.00 | 53.00 | 48.80 | 50.00 | -6.54% | 70.95 | 2020-09-18 | |
ERBUD | 19.90 | 19.90 | 19.40 | 19.40 | +0.52% | 16.88 | 2020-09-18 | |
ENTER | 27.50 | 29.60 | 27.40 | 27.60 | +2.22% | 1,262.02 | 2020-09-18 | |
ENERGOINS | 0.80 | 0.83 | 0.78 | 0.78 | -1.76% | 2.68 | 2020-09-18 | |
ENERGA | 7.62 | 7.62 | 7.51 | 7.53 | -1.05% | 1,513.89 | 2020-09-18 | |
ENELMED | 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | 0.00 | 2020-09-18 | |
ENEA | 5.60 | 5.62 | 5.36 | 5.39 | -2.71% | 3,296.45 | 2020-09-18 | |
ENAP | 1.50 | 1.50 | 1.41 | 1.50 | 0.00% | 0.42 | 2020-09-18 | |
EMCINSMED | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 0.08 | 2020-09-18 | |
ELZAB | 4.08 | 4.08 | 3.86 | 3.86 | -5.39% | 5.84 | 2020-09-18 | |
ELKOP | 0.27 | 0.27 | 0.25 | 0.25 | -7.14% | 83.68 | 2020-09-18 | |
ELEMENTAL | 2.42 | 2.46 | 2.42 | 2.44 | +0.62% | 281.54 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 5.56 | 5.86 | 5.50 | 5.54 | -5.78% | 73.54 | 2020-09-18 | |
ELBUDOWA | 1.40 | 1.42 | 1.33 | 1.40 | 0.00% | 13.08 | 2020-09-18 | |
EKOEXPORT | 4.19 | 4.40 | 4.17 | 4.33 | +4.34% | 107.79 | 2020-09-18 | |
EFEKT | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 0.01 | 2020-09-18 | |
EDINVEST | 3.22 | 3.40 | 3.20 | 3.40 | +5.59% | 12.09 | 2020-09-18 | |
ECHO | 4.11 | 4.15 | 4.06 | 4.13 | +0.49% | 242.41 | 2020-09-18 | |
DROZAPOL | 1.52 | 1.64 | 1.52 | 1.64 | -0.61% | 0.47 | 2020-09-18 | |
DROP | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0.00 | 2020-09-18 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-09-18 | |
DOMDEV | 102.00 | 105.00 | 99.60 | 105.00 | +2.94% | 6,871.80 | 2020-09-18 | |
DINOPL | 231.20 | 238.80 | 229.40 | 238.20 | +3.66% | 138,877.75 | 2020-09-18 | |
DGA | 5.18 | 5.50 | 5.00 | 5.50 | +5.77% | 2.53 | 2020-09-18 | |
DELKO | 25.40 | 26.80 | 23.00 | 23.60 | -6.35% | 2,105.92 | 2020-09-18 | |
DEKPOL | 23.80 | 23.80 | 21.80 | 22.20 | -9.02% | 3.72 | 2020-09-18 | |
DECORA | 26.60 | 26.60 | 25.50 | 26.50 | 0.00% | 46.22 | 2020-09-18 | |
DEBICA | 83.00 | 83.00 | 82.00 | 82.00 | -1.20% | 28.99 | 2020-09-18 | |
CZTOREBKA | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.03 | 2020-09-18 | |
CYFRPLSAT | 26.74 | 26.74 | 26.00 | 26.44 | -0.60% | 21,088.21 | 2020-09-18 | |
CPGROUP | 6.58 | 6.58 | 6.58 | 6.58 | 0.00% | 0.03 | 2020-09-18 | |
CORMAY | 1.51 | 1.65 | 1.50 | 1.59 | +4.93% | 819.64 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMPERIA | 2.46 | 2.46 | 2.40 | 2.40 | 0.00% | 1.20 | 2020-09-18 | |
COMP | 61.80 | 62.00 | 61.80 | 61.80 | -0.32% | 9.70 | 2020-09-18 | |
COMARCH | 215.00 | 215.00 | 205.00 | 206.00 | -3.74% | 283.74 | 2020-09-18 | |
COGNOR | 1.18 | 1.21 | 1.14 | 1.18 | 0.00% | 87.13 | 2020-09-18 | |
COALENERG | 0.67 | 0.82 | 0.67 | 0.81 | +22.73% | 350.58 | 2020-09-18 | |
CNT | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.06 | 2020-09-18 | |
CLNPHARMA | 40.65 | 42.90 | 40.65 | 42.50 | +4.04% | 3,196.90 | 2020-09-18 | |
CITYSERV | 8.45 | 8.85 | 8.05 | 8.85 | +4.73% | 4.64 | 2020-09-18 | |
CIGAMES | 1.40 | 1.40 | 1.36 | 1.39 | -0.71% | 440.71 | 2020-09-18 | |
CIECH | 29.95 | 30.00 | 29.20 | 29.20 | -2.50% | 1,182.28 | 2020-09-18 | |
CFI | 0.25 | 0.26 | 0.24 | 0.26 | +0.39% | 12.94 | 2020-09-18 | |
CEZ | 75.20 | 75.20 | 75.20 | 75.20 | +0.80% | 30.08 | 2020-09-18 | |
CELTIC | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 2020-09-18 | |
CDRL | 11.80 | 12.00 | 11.80 | 11.80 | -1.67% | 2.81 | 2020-09-18 | |
CDPROJEKT | 405.00 | 411.30 | 402.10 | 402.10 | -0.47% | 278,463.09 | 2020-09-18 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-09-18 | |
CCC | 49.75 | 52.00 | 49.75 | 52.00 | +4.52% | 15,837.42 | 2020-09-18 | |
CAPITAL | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 2020-09-18 | |
BZWBK | 152.00 | 152.00 | 148.10 | 149.60 | -1.64% | 19,262.63 | 2020-09-18 | |
BUMECH | 2.28 | 2.28 | 2.18 | 2.27 | 0.00% | 8.99 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BUDIMEX | 221.00 | 235.00 | 220.00 | 235.00 | +6.33% | 5,537.00 | 2020-09-18 | |
BRIJU | 0.14 | 0.15 | 0.14 | 0.14 | +7.69% | 0.54 | 2020-09-18 | |
BRASTER | 0.68 | 0.69 | 0.65 | 0.67 | -1.18% | 60.71 | 2020-09-18 | |
BOWIM | 1.81 | 1.88 | 1.81 | 1.88 | +4.44% | 5.14 | 2020-09-18 | |
BOS | 5.80 | 5.80 | 5.76 | 5.78 | -0.34% | 11.65 | 2020-09-18 | |
BORYSZEW | 3.42 | 3.44 | 3.27 | 3.33 | -1.48% | 1,475.14 | 2020-09-18 | |
BOGDANKA | 19.60 | 19.60 | 18.14 | 18.14 | -5.82% | 1,669.43 | 2020-09-18 | |
BMPAG | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-09-18 | |
BIOTON | 4.32 | 4.39 | 4.25 | 4.31 | +0.23% | 227.95 | 2020-09-18 | |
BIOMEDLUB | 11.80 | 14.70 | 11.75 | 14.70 | +24.58% | 43,163.39 | 2020-09-18 | |
BIK | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 0.07 | 2020-09-18 | |
BGZBNPP | 42.60 | 42.80 | 39.30 | 39.90 | -6.56% | 3,582.45 | 2020-09-18 | |
BETACOM | 10.50 | 10.50 | 10.15 | 10.15 | +1.50% | 10.37 | 2020-09-18 | |
BEST | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-09-18 | |
BERLING | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 0.38 | 2020-09-18 | |
BENEFIT | 795.00 | 816.00 | 781.00 | 816.00 | +2.51% | 371.22 | 2020-09-18 | |
BEDZIN | 7.15 | 7.55 | 7.15 | 7.55 | +7.86% | 0.07 | 2020-09-18 | |
BBIDEV | 3.52 | 3.52 | 3.50 | 3.50 | -4.11% | 4.33 | 2020-09-18 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-09-18 | |
AUTOPARTN | 7.26 | 7.26 | 7.00 | 7.00 | -3.58% | 1,697.27 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATREM | 1.98 | 1.98 | 1.91 | 1.91 | 0.00% | 3.49 | 2020-09-18 | |
ATMGRUPA | 3.88 | 3.88 | 3.79 | 3.79 | 0.00% | 5.58 | 2020-09-18 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-09-18 | |
ATLASEST | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 3.72 | 2020-09-18 | |
ATLANTAPL | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2020-09-18 | |
ATENDE | 3.30 | 3.46 | 3.30 | 3.36 | +1.82% | 3.15 | 2020-09-18 | |
ATAL | 33.50 | 33.50 | 33.00 | 33.40 | -0.30% | 14.28 | 2020-09-18 | |
ASTARTA | 17.70 | 18.40 | 17.40 | 18.00 | +2.86% | 1,001.11 | 2020-09-18 | |
ASSECOSEE | 43.10 | 46.50 | 43.10 | 45.10 | +4.64% | 800.65 | 2020-09-18 | |
ASSECOPOL | 70.00 | 71.10 | 69.30 | 70.60 | +1.00% | 5,779.96 | 2020-09-18 | |
ASSECOBS | 35.00 | 35.40 | 35.00 | 35.40 | +1.14% | 4.11 | 2020-09-18 | |
ASMGROUP | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-09-18 | |
ASBIS | 5.41 | 5.68 | 5.41 | 5.50 | +2.04% | 936.87 | 2020-09-18 | |
ARTIFEX | 9.42 | 9.42 | 8.82 | 9.40 | +2.40% | 34.29 | 2020-09-18 | |
ARTERIA | 4.76 | 4.94 | 4.76 | 4.94 | +3.78% | 5.77 | 2020-09-18 | |
ARCTIC | 3.64 | 3.66 | 3.64 | 3.65 | +0.27% | 49.30 | 2020-09-18 | |
ARCHICOM | 18.50 | 18.95 | 18.00 | 18.70 | +1.08% | 926.78 | 2020-09-18 | |
APSENERGY | 1.96 | 1.96 | 1.92 | 1.92 | +0.26% | 3.35 | 2020-09-18 | |
APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.02 | 2020-09-18 | |
APATOR | 21.00 | 21.20 | 20.80 | 21.00 | -0.94% | 69.96 | 2020-09-18 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2020-09-18 | |
AMICA | 140.00 | 148.00 | 140.00 | 148.00 | +6.63% | 595.37 | 2020-09-18 | |
AMBRA | 17.50 | 18.30 | 17.50 | 17.70 | +0.85% | 20.61 | 2020-09-18 | |
ALUMETAL | 36.00 | 36.00 | 36.00 | 36.00 | +0.84% | 1.48 | 2020-09-18 | |
ALTUSTFI | 0.94 | 0.94 | 0.86 | 0.92 | -1.29% | 26.86 | 2020-09-18 | |
ALTA | 1.27 | 1.27 | 1.27 | 1.27 | +0.79% | 0.00 | 2020-09-18 | |
ALIOR | 14.05 | 14.10 | 13.75 | 13.90 | +0.14% | 9,852.44 | 2020-09-18 | |
AIRWAY | 1.70 | 1.75 | 1.63 | 1.73 | +4.53% | 661.56 | 2020-09-18 | |
AILLERON | 7.02 | 7.02 | 7.02 | 7.02 | +0.29% | 0.01 | 2020-09-18 | |
AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 2020-09-18 | |
AGROTON | 3.95 | 4.10 | 3.95 | 3.96 | +1.28% | 91.01 | 2020-09-18 | |
AGORA | 6.52 | 6.52 | 6.46 | 6.52 | 0.00% | 25.93 | 2020-09-18 | |
ADIUVO | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0.12 | 2020-09-18 | |
ACTION | 5.60 | 5.60 | 5.28 | 5.42 | -1.45% | 165.23 | 2020-09-18 | |
ACAUTOGAZ | 40.40 | 40.70 | 40.20 | 40.30 | -0.25% | 5.79 | 2020-09-18 | |
ABPL | 29.40 | 29.40 | 29.20 | 29.20 | -0.68% | 31.56 | 2020-09-18 | |
4FUNMEDIA | 4.64 | 4.73 | 4.60 | 4.60 | -0.86% | 51.05 | 2020-09-18 | |
11BIT | 485.00 | 490.00 | 477.50 | 477.50 | -1.55% | 3,422.25 | 2020-09-18 | |
08OCTAVA | 1.06 | 1.06 | 1.04 | 1.04 | 0.00% | 0.01 | 2020-09-18 | |
06MAGNA | 1.11 | 1.20 | 1.09 | 1.14 | +2.70% | 211.12 | 2020-09-18 |