Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 90.00 | 91.70 | 89.05 | 90.67 | -0.31% | 18,684.08 | 2022-06-23 | |
INGBSK | 174.80 | 176.40 | 171.60 | 173.20 | -1.59% | 448.56 | 2022-06-23 | |
MANGATA | 74.60 | 74.60 | 74.60 | 74.60 | +1.63% | 0.15 | 2022-06-23 | |
PULAWY | 80.20 | 80.60 | 78.40 | 78.40 | -2.24% | 432.30 | 2022-06-23 | |
MILLENNIUM | 4.14 | 4.14 | 3.96 | 4.00 | -2.91% | 2,977.48 | 2022-06-23 | |
ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2022-06-23 | |
SYNEKTIK | 23.90 | 24.45 | 23.50 | 23.50 | -1.47% | 135.73 | 2022-06-23 | |
IMS | 2.67 | 2.74 | 2.59 | 2.69 | -1.10% | 36.56 | 2022-06-23 | |
SUNEX | 10.30 | 11.95 | 10.30 | 11.65 | +9.91% | 2,847.38 | 2022-06-23 | |
TERMOREX | 0.58 | 0.58 | 0.58 | 0.58 | +0.86% | 1.23 | 2022-06-23 | |
11BIT | 475.00 | 491.00 | 475.00 | 486.50 | +0.31% | 871.85 | 2022-06-23 | |
BIOMEDLUB | 3.02 | 3.10 | 3.01 | 3.07 | +0.79% | 123.42 | 2022-06-23 | |
IZOBLOK | 35.20 | 35.20 | 34.60 | 34.60 | -2.81% | 2.85 | 2022-06-23 | |
BRIJU | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2022-06-23 | |
GRODNO | 16.84 | 17.40 | 16.60 | 16.60 | -2.92% | 85.88 | 2022-06-23 | |
NOVITA | 107.00 | 107.50 | 107.00 | 107.00 | 0.00% | 2.14 | 2022-06-23 | |
VISTULA | 3.95 | 3.95 | 3.78 | 3.78 | -4.30% | 33.32 | 2022-06-23 | |
TAURONPE | 3.33 | 3.38 | 3.31 | 3.31 | -1.49% | 4,663.30 | 2022-06-23 | |
STALPROFI | 10.60 | 10.76 | 10.54 | 10.70 | +0.19% | 113.86 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 20.10 | 20.70 | 19.80 | 20.70 | +4.02% | 38.93 | 2022-06-23 | |
PAMAPOL | 3.51 | 3.54 | 3.40 | 3.43 | -4.72% | 57.79 | 2022-06-23 | |
LENTEX | 8.00 | 8.16 | 7.90 | 8.12 | -0.49% | 20.37 | 2022-06-23 | |
ARCTIC | 13.80 | 14.14 | 13.44 | 13.60 | -1.16% | 668.36 | 2022-06-23 | |
WIELTON | 5.91 | 5.99 | 5.85 | 5.95 | +0.68% | 169.09 | 2022-06-23 | |
ORZBIALY | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 2022-06-23 | |
INSTALKRK | 33.50 | 33.60 | 32.10 | 33.60 | 0.00% | 24.43 | 2022-06-23 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2022-06-23 | |
MAKARONPL | 7.50 | 7.50 | 7.24 | 7.50 | 0.00% | 10.19 | 2022-06-23 | |
INPRO | 6.30 | 6.30 | 6.30 | 6.30 | +1.61% | 0.01 | 2022-06-23 | |
STALPROD | 271.50 | 272.00 | 264.00 | 268.50 | -0.56% | 301.77 | 2022-06-23 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2022-06-23 | |
ZREMB | 1.87 | 2.00 | 1.76 | 1.90 | +1.60% | 86.99 | 2022-06-23 | |
KBDOM | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.00 | 2022-06-23 | |
ZASTAL | 0.72 | 0.90 | 0.68 | 0.90 | +26.20% | 276.67 | 2022-06-23 | |
GRUPAAZOTY | 46.86 | 46.86 | 42.32 | 42.94 | -7.66% | 18,060.89 | 2022-06-23 | |
RAINBOW | 20.25 | 21.15 | 20.25 | 21.15 | +1.68% | 70.81 | 2022-06-23 | |
QUERCUS | 3.38 | 3.50 | 3.38 | 3.50 | +5.42% | 11.30 | 2022-06-23 | |
KOMPUTRON | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 2022-06-23 | |
SECOGROUP | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 0.00 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RANKPROGR | 1.52 | 1.60 | 1.51 | 1.60 | +2.23% | 10.75 | 2022-06-23 | |
MWTRADE | 5.82 | 5.86 | 5.82 | 5.86 | -3.62% | 4.50 | 2022-06-23 | |
VOXEL | 39.70 | 41.00 | 39.70 | 41.00 | +3.27% | 201.68 | 2022-06-23 | |
VIVID | 1.25 | 1.30 | 1.25 | 1.30 | -0.76% | 1.61 | 2022-06-23 | |
SETANTA | 1.68 | 1.68 | 1.48 | 1.57 | -6.55% | 42.62 | 2022-06-23 | |
ECHO | 3.24 | 3.24 | 3.19 | 3.20 | -0.16% | 390.46 | 2022-06-23 | |
AMPLI | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2022-06-23 | |
KSGAGRO | 2.15 | 2.15 | 2.06 | 2.11 | -1.86% | 25.95 | 2022-06-23 | |
ZEPAK | 23.00 | 23.10 | 21.80 | 22.85 | +1.33% | 981.75 | 2022-06-23 | |
MENNICA | 19.45 | 19.45 | 19.05 | 19.05 | -2.31% | 6.45 | 2022-06-23 | |
HARPER | 5.10 | 5.10 | 4.65 | 4.91 | -3.06% | 92.23 | 2022-06-23 | |
STARHEDGE | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2022-06-23 | |
FAMUR | 2.68 | 2.72 | 2.61 | 2.70 | +0.60% | 332.90 | 2022-06-23 | |
EUROTEL | 38.50 | 38.80 | 37.00 | 38.20 | -2.05% | 115.92 | 2022-06-23 | |
PROCHEM | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.07 | 2022-06-23 | |
ODLEWNIE | 6.60 | 6.60 | 6.54 | 6.54 | -0.61% | 2.60 | 2022-06-23 | |
MOBRUK | 290.00 | 292.50 | 279.50 | 279.50 | -2.27% | 1,656.73 | 2022-06-23 | |
LUBAWA | 2.22 | 2.22 | 2.13 | 2.16 | -2.70% | 600.59 | 2022-06-23 | |
ERG | 50.00 | 50.00 | 49.00 | 49.00 | -2.00% | 45.15 | 2022-06-23 | |
CNT | 20.40 | 20.40 | 20.20 | 20.20 | -0.98% | 7.42 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELKOP | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2022-06-23 | |
UNIBEP | 7.94 | 8.10 | 7.94 | 8.10 | +1.76% | 2.75 | 2022-06-23 | |
MIRBUD | 3.08 | 3.15 | 3.05 | 3.05 | -3.33% | 213.33 | 2022-06-23 | |
INC | 1.68 | 1.79 | 1.68 | 1.77 | +5.36% | 9.42 | 2022-06-23 | |
COALENERG | 1.34 | 1.37 | 1.31 | 1.32 | -2.23% | 33.98 | 2022-06-23 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2022-06-23 | |
ATREM | 3.99 | 3.99 | 3.95 | 3.95 | -1.00% | 13.89 | 2022-06-23 | |
ABPL | 46.50 | 46.50 | 45.50 | 46.00 | -1.08% | 172.39 | 2022-06-23 | |
SKOTAN | 1.44 | 1.44 | 1.31 | 1.40 | -2.78% | 4.10 | 2022-06-23 | |
OPENFIN | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.00 | 2022-06-23 | |
IMMOBILE | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 12.08 | 2022-06-23 | |
INTERCARS | 385.50 | 393.00 | 383.00 | 384.00 | 0.00% | 258.50 | 2022-06-23 | |
IALBGR | 0.59 | 0.60 | 0.59 | 0.59 | -1.67% | 5.04 | 2022-06-23 | |
PRIMAMODA | 1.23 | 1.25 | 1.15 | 1.20 | -7.69% | 21.23 | 2022-06-23 | |
KCI | 0.88 | 0.88 | 0.88 | 0.88 | -3.52% | 0.01 | 2022-06-23 | |
KREC | 21.60 | 21.60 | 21.50 | 21.50 | 0.00% | 11.30 | 2022-06-23 | |
CYFRPLSAT | 19.76 | 19.98 | 19.51 | 19.72 | -0.45% | 7,179.34 | 2022-06-23 | |
WAWEL | 470.00 | 481.00 | 470.00 | 481.00 | +2.34% | 27.75 | 2022-06-23 | |
RELPOL | 5.56 | 5.70 | 5.56 | 5.60 | -2.78% | 8.21 | 2022-06-23 | |
KREDYTIN | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.07 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRUM | 3.90 | 3.90 | 3.76 | 3.76 | -3.59% | 10.14 | 2022-06-23 | |
BUDIMEX | 232.00 | 232.50 | 221.00 | 221.50 | -4.53% | 2,026.06 | 2022-06-23 | |
POLICE | 11.10 | 11.20 | 11.00 | 11.00 | -1.79% | 19.87 | 2022-06-23 | |
ASSECOPOL | 72.30 | 73.85 | 71.55 | 73.45 | +1.73% | 8,348.14 | 2022-06-23 | |
RAFAMET | 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | 0.00 | 2022-06-23 | |
FERRO | 25.70 | 26.00 | 25.60 | 25.70 | +0.39% | 285.45 | 2022-06-23 | |
ATENDE | 3.00 | 3.00 | 2.88 | 2.89 | -3.67% | 45.34 | 2022-06-23 | |
ARTERIA | 7.08 | 7.08 | 6.66 | 7.02 | -0.85% | 42.01 | 2022-06-23 | |
TALEX | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.03 | 2022-06-23 | |
YOLO | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2022-06-23 | |
PEPEES | 1.30 | 1.37 | 1.30 | 1.37 | +1.48% | 4.91 | 2022-06-23 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2022-06-23 | |
BENEFIT | 495.00 | 496.00 | 462.00 | 465.00 | -5.87% | 203.60 | 2022-06-23 | |
SOLAR | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0.03 | 2022-06-23 | |
IPOPEMA | 2.16 | 2.35 | 2.16 | 2.35 | +7.31% | 28.50 | 2022-06-23 | |
BIOTON | 3.92 | 3.92 | 3.80 | 3.81 | -2.31% | 56.25 | 2022-06-23 | |
TRITON | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 2022-06-23 | |
SANWIL | 1.37 | 1.42 | 1.37 | 1.42 | -0.35% | 11.52 | 2022-06-23 | |
POZBUD | 2.60 | 2.63 | 2.59 | 2.59 | -0.38% | 36.14 | 2022-06-23 | |
PEP | 88.20 | 90.00 | 86.20 | 87.90 | -0.34% | 256.86 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPTEAM | 10.24 | 10.40 | 10.22 | 10.22 | -2.48% | 3.80 | 2022-06-23 | |
GROCLIN | 1.48 | 1.49 | 1.46 | 1.47 | +0.55% | 2.18 | 2022-06-23 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2022-06-23 | |
HYDROTOR | 37.00 | 37.60 | 37.00 | 37.60 | +3.01% | 7.80 | 2022-06-23 | |
VINDEXUS | 6.58 | 6.58 | 6.46 | 6.58 | 0.00% | 13.92 | 2022-06-23 | |
CAPITAL | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 2022-06-23 | |
PRAGMAINK | 3.70 | 3.70 | 3.60 | 3.60 | -0.55% | 0.51 | 2022-06-23 | |
MERCOR | 9.94 | 10.20 | 9.80 | 10.20 | -0.49% | 17.63 | 2022-06-23 | |
MEGARON | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 0.00 | 2022-06-23 | |
IZOLACJA | 2.28 | 2.28 | 2.20 | 2.24 | -1.75% | 2.34 | 2022-06-23 | |
GTC | 6.36 | 6.54 | 6.30 | 6.54 | +0.62% | 3,271.31 | 2022-06-23 | |
UNIMA | 4.38 | 4.46 | 4.20 | 4.46 | +1.36% | 59.25 | 2022-06-23 | |
PROJPRZEM | 8.00 | 8.80 | 8.00 | 8.80 | +10.00% | 36.74 | 2022-06-23 | |
MIRACULUM | 1.19 | 1.19 | 1.19 | 1.19 | +0.42% | 4.01 | 2022-06-23 | |
CCC | 43.30 | 43.91 | 42.10 | 42.30 | -2.78% | 8,260.80 | 2022-06-23 | |
POLIMEXMS | 3.21 | 3.37 | 3.15 | 3.20 | -1.23% | 761.99 | 2022-06-23 | |
MONNARI | 3.64 | 3.64 | 3.54 | 3.54 | -2.88% | 2.06 | 2022-06-23 | |
CZTOREBKA | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2022-06-23 | |
SUWARY | 24.00 | 24.00 | 24.00 | 24.00 | +3.45% | 1.73 | 2022-06-23 | |
SANOK | 11.00 | 11.20 | 11.00 | 11.00 | +0.18% | 343.60 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MARVIPOL | 0.56 | 0.57 | 0.55 | 0.57 | 0.00% | 37.03 | 2022-06-23 | |
IQP | 0.23 | 0.26 | 0.23 | 0.26 | +1.57% | 2.02 | 2022-06-23 | |
BZWBK | 245.00 | 245.00 | 238.00 | 240.00 | +0.25% | 23,381.45 | 2022-06-23 | |
OTMUCHOW | 2.40 | 2.45 | 2.40 | 2.45 | +2.08% | 1.91 | 2022-06-23 | |
MOSTALZAB | 1.61 | 1.61 | 1.58 | 1.58 | -1.37% | 299.33 | 2022-06-23 | |
MOSTALPLC | 25.50 | 25.50 | 24.10 | 25.40 | -0.78% | 36.95 | 2022-06-23 | |
INTERSPPL | 0.72 | 0.73 | 0.71 | 0.73 | +1.39% | 3.13 | 2022-06-23 | |
BORYSZEW | 4.99 | 5.05 | 4.95 | 5.02 | +0.50% | 56.67 | 2022-06-23 | |
IZOSTAL | 2.50 | 2.52 | 2.50 | 2.52 | -0.40% | 2.15 | 2022-06-23 | |
ZYWIEC | 490.00 | 490.00 | 474.00 | 490.00 | 0.00% | 30.86 | 2022-06-23 | |
QUANTUM | 32.00 | 32.00 | 31.40 | 31.40 | -3.68% | 3.55 | 2022-06-23 | |
PROTEKTOR | 2.60 | 2.60 | 2.55 | 2.59 | -0.38% | 99.29 | 2022-06-23 | |
ALTA | 1.72 | 1.78 | 1.60 | 1.68 | -5.62% | 45.58 | 2022-06-23 | |
MBANK | 245.00 | 248.80 | 238.20 | 241.20 | -1.63% | 10,938.52 | 2022-06-23 | |
SOPHARMA | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 2022-06-23 | |
WORKSERV | 1.53 | 1.53 | 1.45 | 1.52 | -0.64% | 77.74 | 2022-06-23 | |
PATENTUS | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 0.01 | 2022-06-23 | |
ASSECOBS | 38.30 | 39.00 | 38.00 | 39.00 | +1.83% | 25.67 | 2022-06-23 | |
MDIENERGIA | 2.61 | 2.61 | 2.40 | 2.51 | -3.83% | 1.27 | 2022-06-23 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
06MAGNA | 3.32 | 3.38 | 3.21 | 3.36 | -0.89% | 53.23 | 2022-06-23 | |
ATMGRUPA | 3.48 | 3.48 | 3.33 | 3.33 | -2.06% | 6.63 | 2022-06-23 | |
LIBET | 1.45 | 1.45 | 1.36 | 1.37 | -5.52% | 11.99 | 2022-06-23 | |
SOHODEV | 0.57 | 0.57 | 0.56 | 0.57 | 0.00% | 2.85 | 2022-06-23 | |
COMP | 46.80 | 46.80 | 46.50 | 46.50 | -0.85% | 13.47 | 2022-06-23 | |
BBIDEV | 4.64 | 4.64 | 4.42 | 4.60 | -2.13% | 12.96 | 2022-06-23 | |
PHN | 11.70 | 12.15 | 11.55 | 11.75 | -4.08% | 17.40 | 2022-06-23 | |
08OCTAVA | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2022-06-23 | |
MOJ | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.00 | 2022-06-23 | |
LPP | 9,395.00 | 9,415.00 | 9,110.00 | 9,175.00 | -2.50% | 12,098.97 | 2022-06-23 | |
BOS | 7.84 | 7.92 | 7.69 | 7.92 | +2.19% | 14.55 | 2022-06-23 | |
TIM | 31.60 | 31.65 | 31.25 | 31.60 | +0.16% | 200.81 | 2022-06-23 | |
EUROHOLD | 5.50 | 5.70 | 5.50 | 5.70 | +1.79% | 3.88 | 2022-06-23 | |
PKNORLEN | 66.00 | 66.66 | 64.50 | 64.50 | -2.48% | 43,847.72 | 2022-06-23 | |
HERKULES | 1.27 | 1.27 | 1.20 | 1.27 | 0.00% | 2.38 | 2022-06-23 | |
WASKO | 1.77 | 1.81 | 1.77 | 1.81 | +0.56% | 3.54 | 2022-06-23 | |
SILVANO | 4.17 | 4.17 | 4.17 | 4.17 | +1.71% | 0.00 | 2022-06-23 | |
ENAP | 1.85 | 1.85 | 1.80 | 1.80 | 0.00% | 3.60 | 2022-06-23 | |
GOBARTO | 7.00 | 7.15 | 7.00 | 7.10 | -0.70% | 87.73 | 2022-06-23 | |
GPW | 36.82 | 36.92 | 36.60 | 36.60 | -0.60% | 2,149.59 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DEBICA | 65.00 | 65.40 | 63.20 | 65.40 | +0.62% | 50.62 | 2022-06-23 | |
ZUE | 3.49 | 3.49 | 3.40 | 3.49 | 0.00% | 17.49 | 2022-06-23 | |
JSW | 64.80 | 64.98 | 60.88 | 60.88 | -6.05% | 57,767.61 | 2022-06-23 | |
4FUNMEDIA | 11.40 | 11.40 | 10.55 | 10.55 | -4.52% | 0.03 | 2022-06-23 | |
KRKA | 420.00 | 450.00 | 420.00 | 441.00 | +1.85% | 233.37 | 2022-06-23 | |
PGE | 10.59 | 10.89 | 10.56 | 10.71 | -0.14% | 13,200.13 | 2022-06-23 | |
KGHM | 120.00 | 120.10 | 113.00 | 114.30 | -4.83% | 134,938.52 | 2022-06-23 | |
EKOEXPORT | 1.40 | 1.45 | 1.40 | 1.43 | -2.72% | 1.75 | 2022-06-23 | |
BEST | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 2022-06-23 | |
PZU | 29.99 | 30.18 | 29.28 | 29.28 | -2.17% | 31,264.26 | 2022-06-23 | |
CEZ | 223.00 | 224.00 | 213.80 | 222.40 | -0.71% | 113.51 | 2022-06-23 | |
AGROTON | 3.30 | 3.39 | 3.12 | 3.15 | -7.89% | 34.73 | 2022-06-23 | |
BUMECH | 30.32 | 30.96 | 29.42 | 29.92 | -1.32% | 1,327.19 | 2022-06-23 | |
KPPD | 84.80 | 84.80 | 84.80 | 84.80 | -0.24% | 0.76 | 2022-06-23 | |
WIKANA | 3.41 | 3.41 | 3.41 | 3.41 | 0.00% | 1.36 | 2022-06-23 | |
LARQ | 1.37 | 1.37 | 1.30 | 1.30 | -3.70% | 6.08 | 2022-06-23 | |
AMBRA | 19.00 | 19.20 | 18.90 | 19.20 | +1.59% | 12.05 | 2022-06-23 | |
PLATYNINW | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.08 | 2022-06-23 | |
TATRY | 147.90 | 147.90 | 147.90 | 147.90 | +0.61% | 5.92 | 2022-06-23 | |
BEDZIN | 5.60 | 5.60 | 5.55 | 5.55 | -0.89% | 0.31 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CELTIC | 11.25 | 11.70 | 11.20 | 11.40 | -0.44% | 24.39 | 2022-06-23 | |
INTERAOLT | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 0.00 | 2022-06-23 | |
ATLASEST | 2.10 | 2.30 | 2.10 | 2.30 | +10.58% | 252.44 | 2022-06-23 | |
K2INTERNT | 32.00 | 32.00 | 30.10 | 31.90 | +15.58% | 1,467.72 | 2022-06-23 | |
RAFAKO | 1.67 | 1.69 | 1.64 | 1.65 | -1.90% | 241.04 | 2022-06-23 | |
ULMA | 57.40 | 57.40 | 57.40 | 57.40 | 0.00% | 0.06 | 2022-06-23 | |
RAWLPLUG | 14.50 | 14.50 | 14.25 | 14.50 | 0.00% | 651.95 | 2022-06-23 | |
KETY | 584.00 | 594.00 | 579.00 | 579.00 | +0.87% | 6,744.65 | 2022-06-23 | |
BOWIM | 9.34 | 9.37 | 9.08 | 9.28 | -1.07% | 506.30 | 2022-06-23 | |
PBSFINANSE | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2022-06-23 | |
MCI | 16.45 | 16.45 | 16.45 | 16.45 | 0.00% | 1.65 | 2022-06-23 | |
GETINOBLE | 0.19 | 0.19 | 0.18 | 0.18 | -5.03% | 95.01 | 2022-06-23 | |
GETIN | 1.18 | 1.19 | 1.17 | 1.19 | -0.34% | 32.40 | 2022-06-23 | |
DECORA | 31.50 | 34.00 | 31.50 | 33.90 | +5.28% | 134.77 | 2022-06-23 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2022-06-23 | |
MILKILAND | 0.90 | 0.90 | 0.84 | 0.89 | -0.67% | 20.93 | 2022-06-23 | |
EMCINSMED | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.06 | 2022-06-23 | |
REDAN | 0.22 | 0.23 | 0.22 | 0.23 | 0.00% | 3.62 | 2022-06-23 | |
ASTARTA | 20.10 | 20.45 | 19.10 | 19.52 | -3.37% | 337.78 | 2022-06-23 | |
ERBUD | 36.00 | 36.00 | 34.30 | 35.85 | +4.52% | 1.14 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMARCH | 174.00 | 174.00 | 163.60 | 163.60 | -6.41% | 82.15 | 2022-06-23 | |
CCENERGY | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 2022-06-23 | |
INTERBUD | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2022-06-23 | |
IDMSA | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2022-06-23 | |
ASSECOSEE | 38.00 | 39.00 | 37.70 | 37.70 | -2.58% | 113.49 | 2022-06-23 | |
REMAK | 11.25 | 11.85 | 11.25 | 11.85 | +5.33% | 4.45 | 2022-06-23 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2022-06-23 | |
PEKAO | 81.90 | 84.48 | 81.08 | 82.00 | -0.15% | 47,549.85 | 2022-06-23 | |
MUZA | 5.35 | 5.35 | 5.25 | 5.35 | -2.73% | 20.83 | 2022-06-23 | |
BOGDANKA | 55.00 | 55.45 | 52.65 | 52.65 | -5.56% | 11,559.23 | 2022-06-23 | |
SYGNITY | 12.50 | 12.85 | 12.35 | 12.85 | +3.21% | 133.25 | 2022-06-23 | |
WINVEST | 0.28 | 0.28 | 0.28 | 0.28 | +17.95% | 0.55 | 2022-06-23 | |
AGORA | 5.28 | 5.29 | 5.20 | 5.28 | +1.54% | 24.91 | 2022-06-23 | |
FASING | 12.25 | 12.75 | 12.25 | 12.75 | -0.39% | 2.51 | 2022-06-23 | |
ENELMED | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2022-06-23 | |
EFEKT | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2022-06-23 | |
ACTION | 12.50 | 12.50 | 12.22 | 12.44 | -0.48% | 76.39 | 2022-06-23 | |
EUROCASH | 9.91 | 10.12 | 9.75 | 9.87 | -0.50% | 1,797.91 | 2022-06-23 | |
DELKO | 15.00 | 15.00 | 14.80 | 14.95 | -0.33% | 0.40 | 2022-06-23 | |
PGNIG | 5.75 | 5.77 | 5.52 | 5.52 | -3.90% | 13,553.57 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PANOVA | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 2022-06-23 | |
DOMDEV | 98.00 | 98.90 | 98.00 | 98.00 | -1.01% | 264.46 | 2022-06-23 | |
KOGENERA | 24.00 | 24.00 | 23.10 | 23.30 | -0.85% | 7.82 | 2022-06-23 | |
ENERGOINS | 0.86 | 0.86 | 0.73 | 0.76 | -11.40% | 35.99 | 2022-06-23 | |
EDINVEST | 3.48 | 3.60 | 3.40 | 3.46 | -3.35% | 28.54 | 2022-06-23 | |
BERLING | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 26.04 | 2022-06-23 | |
LCCORP | 2.20 | 2.27 | 2.20 | 2.24 | 0.00% | 2,374.88 | 2022-06-23 | |
ELEKTROTI | 6.72 | 6.74 | 6.60 | 6.74 | +2.12% | 114.52 | 2022-06-23 | |
IMCOMPANY | 17.40 | 17.40 | 16.50 | 16.70 | 0.00% | 48.81 | 2022-06-23 | |
PMPG | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 1.68 | 2022-06-23 | |
KRAKCHEM | 0.51 | 0.51 | 0.46 | 0.47 | -4.08% | 3.20 | 2022-06-23 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2022-06-23 | |
COMPERIA | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.73 | 2022-06-23 | |
INVISTA | 2.60 | 2.60 | 2.60 | 2.60 | +1.96% | 0.02 | 2022-06-23 | |
AILLERON | 10.50 | 11.30 | 10.50 | 11.20 | +6.67% | 152.94 | 2022-06-23 | |
MABION | 22.18 | 22.20 | 21.01 | 21.01 | -4.50% | 916.81 | 2022-06-23 | |
ESOTIQ | 35.80 | 35.80 | 32.20 | 32.20 | -4.45% | 25.11 | 2022-06-23 | |
SELVITA | 23.70 | 25.00 | 23.70 | 24.10 | +1.69% | 105.44 | 2022-06-23 | |
BRASTER | 0.78 | 0.78 | 0.74 | 0.77 | -1.16% | 9.83 | 2022-06-23 | |
FASTFIN | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.00 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 5.85 | 5.97 | 5.70 | 5.78 | -1.20% | 30.52 | 2022-06-23 | |
SKYLINE | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2022-06-23 | |
TESGAS | 3.80 | 3.83 | 3.70 | 3.70 | -1.33% | 23.35 | 2022-06-23 | |
MEXPOLSKA | 2.40 | 2.46 | 2.30 | 2.46 | +2.50% | 1.88 | 2022-06-23 | |
KOPEX | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 0.03 | 2022-06-23 | |
CORMAY | 0.89 | 0.91 | 0.89 | 0.91 | +1.68% | 24.49 | 2022-06-23 | |
HANDLOWY | 61.60 | 61.60 | 60.00 | 60.80 | -0.65% | 2,467.74 | 2022-06-23 | |
CIGAMES | 1.80 | 1.85 | 1.77 | 1.85 | +1.76% | 585.13 | 2022-06-23 | |
STAPORKOW | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0.00 | 2022-06-23 | |
ORANGEPL | 5.94 | 5.97 | 5.82 | 5.86 | -1.05% | 11,877.06 | 2022-06-23 | |
DROZAPOL | 5.84 | 5.96 | 5.42 | 5.42 | -8.14% | 120.18 | 2022-06-23 | |
ACAUTOGAZ | 23.90 | 23.90 | 23.70 | 23.90 | +0.84% | 12.13 | 2022-06-23 | |
BETACOM | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.04 | 2022-06-23 | |
ENEA | 9.82 | 10.04 | 9.67 | 9.85 | +0.15% | 3,623.96 | 2022-06-23 | |
LENA | 3.40 | 3.40 | 3.38 | 3.38 | 0.00% | 0.99 | 2022-06-23 | |
ALIOR | 29.58 | 29.81 | 27.66 | 27.66 | -6.49% | 9,307.61 | 2022-06-23 | |
WARIMPEX | 3.50 | 3.80 | 3.31 | 3.31 | -14.69% | 11.35 | 2022-06-23 | |
MOSTALWAR | 5.80 | 5.80 | 5.52 | 5.74 | -1.03% | 4.03 | 2022-06-23 | |
OEX | 32.60 | 33.00 | 32.60 | 33.00 | +1.23% | 23.80 | 2022-06-23 | |
COGNOR | 3.93 | 4.07 | 3.85 | 4.01 | +2.04% | 1,297.62 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BGZBNPP | 52.20 | 52.40 | 50.40 | 50.40 | -2.33% | 2.63 | 2022-06-23 | |
LSISOFT | 12.95 | 12.95 | 12.90 | 12.90 | -0.39% | 7.41 | 2022-06-23 | |
ASBIS | 11.92 | 12.16 | 11.65 | 11.86 | -0.50% | 1,158.35 | 2022-06-23 | |
CFI | 0.23 | 0.23 | 0.23 | 0.23 | +0.44% | 0.02 | 2022-06-23 | |
SONEL | 9.90 | 9.94 | 9.70 | 9.70 | -2.02% | 4.11 | 2022-06-23 | |
LOTOS | 69.00 | 69.10 | 66.20 | 66.24 | -4.14% | 20,129.57 | 2022-06-23 | |
PCCEXOL | 2.57 | 2.58 | 2.53 | 2.56 | 0.00% | 95.30 | 2022-06-23 | |
DGA | 8.50 | 8.65 | 8.30 | 8.65 | +0.58% | 2.27 | 2022-06-23 | |
FEERUM | 5.95 | 5.95 | 5.80 | 5.90 | -3.28% | 2.39 | 2022-06-23 | |
TRANSPOL | 3.30 | 3.30 | 3.24 | 3.30 | 0.00% | 7.28 | 2022-06-23 | |
HELIO | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 1.01 | 2022-06-23 | |
GRAVITON | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2022-06-23 | |
FORTE | 36.40 | 37.10 | 36.30 | 37.00 | +1.93% | 301.89 | 2022-06-23 | |
ATLANTAPL | 9.08 | 9.08 | 9.08 | 9.08 | 0.00% | 0.13 | 2022-06-23 | |
EUCO | 1.59 | 1.59 | 1.59 | 1.59 | +6.33% | 0.02 | 2022-06-23 | |
HUBSTYLE | 0.34 | 0.38 | 0.34 | 0.38 | -1.30% | 0.25 | 2022-06-23 | |
ELZAB | 2.06 | 2.18 | 1.86 | 2.18 | +5.83% | 1.72 | 2022-06-23 | |
KINOPOL | 13.80 | 13.80 | 13.55 | 13.80 | 0.00% | 8.72 | 2022-06-23 | |
APLISENS | 14.30 | 14.40 | 14.20 | 14.40 | +0.70% | 14.77 | 2022-06-23 | |
RUBICON | 0.81 | 0.81 | 0.73 | 0.77 | -4.70% | 0.78 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMICA | 68.80 | 68.80 | 66.30 | 66.30 | -2.79% | 618.03 | 2022-06-23 | |
APATOR | 13.60 | 13.60 | 13.30 | 13.32 | -2.06% | 50.13 | 2022-06-23 | |
SELENAFM | 20.80 | 21.80 | 20.80 | 21.80 | +4.81% | 52.34 | 2022-06-23 | |
SNIEZKA | 72.00 | 72.00 | 71.80 | 71.80 | -0.28% | 0.14 | 2022-06-23 | |
KERNEL | 18.96 | 19.13 | 17.50 | 18.00 | -3.74% | 1,189.53 | 2022-06-23 | |
ROPCZYCE | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.12 | 2022-06-23 | |
SFINKS | 0.38 | 0.39 | 0.38 | 0.39 | 0.00% | 0.21 | 2022-06-23 | |
TRAKCJA | 1.60 | 1.65 | 1.55 | 1.60 | -1.84% | 135.15 | 2022-06-23 | |
PKOBP | 28.30 | 28.85 | 27.89 | 27.89 | -1.69% | 59,650.73 | 2022-06-23 | |
ZPUE | 291.00 | 291.00 | 291.00 | 291.00 | +0.34% | 5.24 | 2022-06-23 | |
MBWS | 6.84 | 6.84 | 6.70 | 6.70 | +4.69% | 0.14 | 2022-06-23 | |
MEDICALG | 6.70 | 6.76 | 6.35 | 6.69 | +2.61% | 25.89 | 2022-06-23 | |
ZAMET | 0.76 | 0.76 | 0.76 | 0.76 | +1.60% | 0.01 | 2022-06-23 | |
SEKO | 7.00 | 7.00 | 6.85 | 6.85 | -2.14% | 1.73 | 2022-06-23 | |
IMPERA | 1.57 | 1.64 | 1.57 | 1.64 | +3.47% | 4.92 | 2022-06-23 | |
WOJAS | 4.51 | 4.70 | 4.51 | 4.51 | -3.22% | 8.89 | 2022-06-23 | |
SARE | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2022-06-23 | |
FMG | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 2022-06-23 | |
OPONEO.PL | 42.00 | 43.20 | 42.00 | 42.50 | +1.19% | 32.96 | 2022-06-23 | |
KOMPAP | 16.90 | 18.00 | 16.90 | 18.00 | +6.51% | 8.50 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRUK | 240.00 | 241.80 | 233.00 | 233.00 | -2.10% | 3,279.16 | 2022-06-23 | |
CIECH | 38.64 | 38.64 | 37.10 | 38.48 | +0.47% | 827.00 | 2022-06-23 | |
UNIMOT | 49.20 | 50.50 | 48.55 | 49.55 | -0.20% | 205.38 | 2022-06-23 | |
VOTUM | 31.00 | 32.65 | 31.00 | 32.00 | +1.75% | 650.32 | 2022-06-23 | |
OVOSTAR | 45.60 | 45.60 | 43.00 | 45.00 | -3.85% | 9.20 | 2022-06-23 | |
NTTSYSTEM | 4.13 | 4.16 | 4.08 | 4.08 | -1.21% | 6.07 | 2022-06-23 | |
REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2022-06-23 | |
URSUS | 0.25 | 0.25 | 0.25 | 0.25 | +0.40% | 5.36 | 2022-06-23 | |
PROCAD | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 1.00 | 2022-06-23 | |
INTROL | 4.55 | 4.60 | 4.55 | 4.60 | +2.22% | 0.92 | 2022-06-23 | |
STALEXP | 2.92 | 2.99 | 2.91 | 2.98 | +0.84% | 44.28 | 2022-06-23 | |
ORCOGROUP | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 2022-06-23 | |
TARCZYNSKI | 40.20 | 40.20 | 40.00 | 40.00 | -0.50% | 11.84 | 2022-06-23 | |
APSENERGY | 2.35 | 2.35 | 2.23 | 2.23 | -7.08% | 62.52 | 2022-06-23 | |
MLPGROUP | 69.20 | 69.20 | 67.00 | 67.00 | 0.00% | 0.88 | 2022-06-23 | |
PKPCARGO | 11.00 | 11.00 | 10.70 | 10.70 | -1.83% | 401.25 | 2022-06-23 | |
ENERGA | 6.68 | 6.76 | 6.64 | 6.70 | -0.89% | 47.69 | 2022-06-23 | |
NEWAG | 18.65 | 18.65 | 18.45 | 18.50 | 0.00% | 7.32 | 2022-06-23 | |
GLCOSMED | 2.75 | 2.75 | 2.59 | 2.75 | -1.08% | 3.17 | 2022-06-23 | |
OTLOG | 10.80 | 10.80 | 10.50 | 10.65 | -1.39% | 9.07 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIVECHAT | 97.00 | 97.00 | 94.00 | 96.80 | +2.43% | 638.46 | 2022-06-23 | |
MFO | 43.70 | 43.70 | 41.50 | 42.00 | -2.33% | 89.74 | 2022-06-23 | |
VISTAL | 1.45 | 1.45 | 1.32 | 1.34 | -4.57% | 68.17 | 2022-06-23 | |
MERCATOR | 52.50 | 52.86 | 50.10 | 50.30 | -2.97% | 1,582.44 | 2022-06-23 | |
CPGROUP | 10.75 | 10.75 | 10.45 | 10.50 | +5.00% | 8.45 | 2022-06-23 | |
LABOPRINT | 13.50 | 13.50 | 13.50 | 13.50 | +0.75% | 0.08 | 2022-06-23 | |
PCCROKITA | 82.60 | 83.20 | 82.00 | 82.40 | -0.36% | 70.31 | 2022-06-23 | |
JWWINVEST | 1.84 | 1.84 | 1.79 | 1.79 | -2.72% | 0.46 | 2022-06-23 | |
POLWAX | 2.99 | 3.01 | 2.92 | 3.00 | +2.74% | 6.14 | 2022-06-23 | |
ALUMETAL | 68.10 | 68.50 | 68.00 | 68.20 | +0.15% | 1,075.68 | 2022-06-23 | |
TORPOL | 19.10 | 19.18 | 18.78 | 19.00 | 0.00% | 336.19 | 2022-06-23 | |
ALTUSTFI | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.00 | 2022-06-23 | |
DEKPOL | 25.10 | 25.60 | 24.90 | 25.60 | +0.79% | 2.65 | 2022-06-23 | |
SANTANDER | 13.45 | 13.45 | 12.82 | 12.90 | -2.66% | 66.52 | 2022-06-23 | |
VIGOSYS | 628.00 | 650.00 | 594.00 | 650.00 | +4.84% | 593.40 | 2022-06-23 | |
CDRL | 20.00 | 20.00 | 19.00 | 20.00 | +1.52% | 7.84 | 2022-06-23 | |
AIRWAY | 0.85 | 0.89 | 0.83 | 0.84 | -2.09% | 397.99 | 2022-06-23 | |
SKARBIEC | 21.30 | 21.30 | 21.30 | 21.30 | +3.40% | 0.02 | 2022-06-23 | |
EVEREST | 2.76 | 2.76 | 2.58 | 2.72 | -1.45% | 4.90 | 2022-06-23 | |
WIRTUALNA | 93.70 | 94.30 | 93.00 | 94.00 | +1.08% | 340.61 | 2022-06-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ADIUVO | 1.85 | 1.93 | 1.80 | 1.90 | +5.56% | 67.59 | 2022-06-23 | |
ATAL | 36.60 | 36.70 | 35.00 | 35.20 | -3.83% | 66.39 | 2022-06-23 | |
PEKABEX | 13.65 | 13.65 | 12.60 | 13.20 | -3.30% | 182.12 | 2022-06-23 | |
ENTER | 21.30 | 21.30 | 19.50 | 20.60 | -1.90% | 349.33 | 2022-06-23 | |
CITYSERV | 15.50 | 15.50 | 15.50 | 15.50 | -2.58% | 0.76 | 2022-06-23 | |
LOKUM | 14.65 | 15.00 | 14.50 | 15.00 | -0.33% | 191.01 | 2022-06-23 | |
KRVITAMIN | 13.48 | 13.48 | 12.92 | 12.92 | -4.44% | 13.71 | 2022-06-23 | |
WITTCHEN | 18.35 | 18.35 | 18.00 | 18.00 | -2.17% | 13.81 | 2022-06-23 | |
MASTERPHA | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2022-06-23 | |
XTB | 20.30 | 20.46 | 19.90 | 20.34 | +0.10% | 2,293.88 | 2022-06-23 | |
ARCHICOM | 17.65 | 17.65 | 17.65 | 17.65 | +0.28% | 0.02 | 2022-06-23 | |
KGL | 9.12 | 9.12 | 9.12 | 9.12 | 0.00% | 0.06 | 2022-06-23 | |
AUTOPARTN | 13.98 | 13.98 | 13.60 | 13.90 | +1.02% | 17.06 | 2022-06-23 | |
PLAZACNTR | 2.16 | 2.16 | 2.16 | 2.16 | +0.93% | 1.18 | 2022-06-23 | |
ARTIFEX | 7.88 | 7.88 | 7.50 | 7.78 | -1.27% | 26.32 | 2022-06-23 | |
CLNPHARMA | 14.60 | 15.16 | 14.52 | 14.90 | +2.90% | 202.08 | 2022-06-23 | |
PLAYWAY | 311.50 | 311.50 | 293.50 | 301.50 | -3.21% | 459.85 | 2022-06-23 | |
UNICREDIT | 47.17 | 47.17 | 47.17 | 47.17 | -0.77% | 2.69 | 2022-06-23 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2022-06-23 | |
DINOPL | 291.00 | 305.60 | 289.10 | 298.50 | +0.37% | 66,107.69 | 2022-06-23 | |
BMPAG | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2022-06-23 |