Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 2.10 | 2.76 | 2.10 | 2.62 | +20.18% | 1,436.39 | 2021-02-17 | |
08OCTAVA | 0.97 | 0.97 | 0.97 | 0.97 | +1.04% | 3.12 | 2021-02-17 | |
11BIT | 578.00 | 579.00 | 565.00 | 565.00 | -2.42% | 2,734.30 | 2021-02-17 | |
4FUNMEDIA | 7.20 | 7.20 | 6.96 | 6.96 | -4.40% | 49.90 | 2021-02-17 | |
ABPL | 36.40 | 36.50 | 35.60 | 36.40 | -0.27% | 237.35 | 2021-02-17 | |
ACAUTOGAZ | 36.80 | 36.90 | 36.60 | 36.90 | -0.27% | 20.59 | 2021-02-17 | |
ACTION | 6.42 | 6.50 | 6.40 | 6.48 | +1.25% | 172.71 | 2021-02-17 | |
ADIUVO | 5.90 | 5.90 | 5.68 | 5.68 | +0.71% | 28.16 | 2021-02-17 | |
AGORA | 6.50 | 6.50 | 6.40 | 6.44 | -0.62% | 38.41 | 2021-02-17 | |
AGROTON | 6.98 | 7.20 | 6.90 | 7.00 | 0.00% | 136.53 | 2021-02-17 | |
AGROWILL | 2.28 | 2.28 | 2.28 | 2.28 | +3.64% | 0.49 | 2021-02-17 | |
AILLERON | 12.75 | 12.75 | 12.35 | 12.60 | -0.79% | 33.50 | 2021-02-17 | |
AIRWAY | 1.68 | 1.70 | 1.65 | 1.68 | 0.00% | 171.88 | 2021-02-17 | |
ALIOR | 19.40 | 20.00 | 18.67 | 19.27 | +0.23% | 22,624.51 | 2021-02-17 | |
ALTA | 1.27 | 1.31 | 1.25 | 1.31 | +0.77% | 9.40 | 2021-02-17 | |
ALTUSTFI | 1.55 | 1.55 | 1.53 | 1.55 | 0.00% | 86.85 | 2021-02-17 | |
ALUMETAL | 54.60 | 54.60 | 53.80 | 54.00 | -0.37% | 77.87 | 2021-02-17 | |
AMBRA | 19.55 | 19.60 | 19.15 | 19.50 | +2.63% | 330.35 | 2021-02-17 | |
AMICA | 150.40 | 154.40 | 148.80 | 152.80 | +1.60% | 611.18 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 0.34 | 2021-02-17 | |
APATOR | 25.10 | 25.50 | 24.90 | 24.90 | 0.00% | 140.99 | 2021-02-17 | |
APLISENS | 11.00 | 11.00 | 10.80 | 11.00 | -0.90% | 1.96 | 2021-02-17 | |
APSENERGY | 4.18 | 4.20 | 4.07 | 4.10 | +0.24% | 66.93 | 2021-02-17 | |
ARCHICOM | 24.60 | 24.60 | 23.90 | 24.50 | 0.00% | 213.01 | 2021-02-17 | |
ARCTIC | 6.96 | 6.98 | 6.80 | 6.92 | -0.57% | 285.37 | 2021-02-17 | |
ARTERIA | 4.80 | 4.80 | 4.50 | 4.50 | -6.25% | 0.78 | 2021-02-17 | |
ARTIFEX | 12.75 | 12.90 | 12.45 | 12.80 | +3.23% | 204.82 | 2021-02-17 | |
ASBIS | 9.70 | 9.70 | 9.41 | 9.43 | -1.87% | 1,445.26 | 2021-02-17 | |
ASMGROUP | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.00 | 2021-02-17 | |
ASSECOBS | 39.00 | 39.00 | 37.00 | 37.80 | -3.08% | 186.53 | 2021-02-17 | |
ASSECOPOL | 69.10 | 69.40 | 67.70 | 68.00 | -2.02% | 4,767.97 | 2021-02-17 | |
ASSECOSEE | 39.60 | 39.80 | 39.10 | 39.40 | -0.51% | 4,394.08 | 2021-02-17 | |
ASTARTA | 46.30 | 46.40 | 42.30 | 43.40 | -5.65% | 1,671.29 | 2021-02-17 | |
ATAL | 41.10 | 41.80 | 40.30 | 41.00 | +0.49% | 473.83 | 2021-02-17 | |
ATENDE | 4.64 | 4.64 | 4.60 | 4.62 | 0.00% | 110.64 | 2021-02-17 | |
ATLANTAPL | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 5.57 | 2021-02-17 | |
ATLASEST | 2.39 | 2.39 | 2.30 | 2.30 | -3.36% | 4.02 | 2021-02-17 | |
ATMGRUPA | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 2.65 | 2021-02-17 | |
ATREM | 2.87 | 2.92 | 2.87 | 2.90 | -1.02% | 16.79 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AUTOPARTN | 8.78 | 8.80 | 8.70 | 8.78 | +0.92% | 767.46 | 2021-02-17 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-02-17 | |
BBIDEV | 4.51 | 4.60 | 4.51 | 4.56 | -2.15% | 30.79 | 2021-02-17 | |
BEDZIN | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 1.49 | 2021-02-17 | |
BENEFIT | 843.00 | 858.00 | 841.00 | 855.00 | +0.71% | 285.52 | 2021-02-17 | |
BERLING | 4.50 | 4.50 | 4.50 | 4.50 | +0.90% | 4.50 | 2021-02-17 | |
BEST | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2021-02-17 | |
BETACOM | 10.70 | 10.70 | 10.25 | 10.25 | -4.65% | 1.16 | 2021-02-17 | |
BGZBNPP | 75.00 | 76.20 | 74.00 | 74.20 | +0.27% | 448.99 | 2021-02-17 | |
BIK | 15.60 | 15.75 | 15.50 | 15.75 | +0.96% | 343.64 | 2021-02-17 | |
BIOMEDLUB | 8.50 | 9.60 | 8.42 | 9.02 | +6.62% | 35,826.54 | 2021-02-17 | |
BIOTON | 4.50 | 4.56 | 4.41 | 4.52 | +0.33% | 287.68 | 2021-02-17 | |
BMPAG | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 0.45 | 2021-02-17 | |
BOGDANKA | 24.80 | 24.80 | 24.05 | 24.05 | -3.02% | 1,518.59 | 2021-02-17 | |
BORYSZEW | 3.07 | 3.07 | 3.00 | 3.03 | -1.46% | 184.57 | 2021-02-17 | |
BOS | 7.00 | 7.22 | 6.92 | 6.98 | -0.85% | 231.84 | 2021-02-17 | |
BOWIM | 3.92 | 3.94 | 3.86 | 3.94 | -1.00% | 17.33 | 2021-02-17 | |
BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | 0.00% | 0.00 | 2021-02-17 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-02-17 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-02-17 | |
BPHFIZMLI | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2021-02-17 | |
BRASTER | 2.19 | 2.30 | 1.55 | 1.55 | -31.42% | 12,610.62 | 2021-02-17 | |
BRIJU | 0.33 | 0.34 | 0.30 | 0.34 | +1.82% | 10.78 | 2021-02-17 | |
BUDIMEX | 320.00 | 328.00 | 318.00 | 325.00 | +1.09% | 3,571.91 | 2021-02-17 | |
BUMECH | 3.50 | 3.55 | 3.45 | 3.47 | -0.86% | 20.00 | 2021-02-17 | |
BZWBK | 223.00 | 223.80 | 214.80 | 219.00 | -2.49% | 57,911.64 | 2021-02-17 | |
CAPITAL | 1.28 | 1.30 | 1.28 | 1.30 | +4.00% | 6.33 | 2021-02-17 | |
CCC | 105.45 | 110.70 | 102.60 | 104.25 | -0.67% | 58,702.92 | 2021-02-17 | |
CCENERGY | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 3.82 | 2021-02-17 | |
CDPROJEKT | 272.10 | 272.50 | 268.10 | 271.30 | +0.44% | 79,357.79 | 2021-02-17 | |
CDRL | 18.95 | 18.95 | 18.45 | 18.65 | +0.27% | 13.57 | 2021-02-17 | |
CELTIC | 6.75 | 6.80 | 6.75 | 6.80 | +0.74% | 1.36 | 2021-02-17 | |
CEZ | 94.00 | 94.00 | 91.90 | 92.50 | -1.28% | 95.75 | 2021-02-17 | |
CFI | 0.34 | 0.34 | 0.32 | 0.34 | -2.03% | 101.26 | 2021-02-17 | |
CIECH | 35.75 | 35.80 | 34.80 | 35.00 | -1.69% | 1,702.52 | 2021-02-17 | |
CIGAMES | 1.37 | 1.39 | 1.36 | 1.37 | +0.15% | 380.91 | 2021-02-17 | |
CITYSERV | 8.40 | 8.40 | 8.20 | 8.20 | -2.38% | 3.97 | 2021-02-17 | |
CLNPHARMA | 47.00 | 47.25 | 45.15 | 46.00 | -2.75% | 5,108.94 | 2021-02-17 | |
CNT | 16.30 | 16.90 | 16.30 | 16.90 | +3.68% | 42.07 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COALENERG | 0.92 | 0.97 | 0.92 | 0.96 | +4.35% | 53.61 | 2021-02-17 | |
COGNOR | 2.51 | 2.54 | 2.47 | 2.48 | -1.59% | 495.61 | 2021-02-17 | |
COMARCH | 196.00 | 197.00 | 194.00 | 195.00 | -0.26% | 142.16 | 2021-02-17 | |
COMP | 64.00 | 64.00 | 61.20 | 63.80 | 0.00% | 685.50 | 2021-02-17 | |
COMPERIA | 3.60 | 3.72 | 3.60 | 3.72 | -5.58% | 6.57 | 2021-02-17 | |
CORMAY | 1.18 | 1.24 | 1.15 | 1.24 | +6.47% | 540.81 | 2021-02-17 | |
CPGROUP | 7.02 | 7.06 | 6.84 | 6.90 | -1.71% | 11.47 | 2021-02-17 | |
CYFRPLSAT | 28.66 | 28.92 | 28.12 | 28.18 | -2.02% | 19,286.95 | 2021-02-17 | |
CZTOREBKA | 0.61 | 0.62 | 0.61 | 0.62 | 0.00% | 1.13 | 2021-02-17 | |
DEBICA | 84.20 | 84.20 | 83.80 | 83.80 | -0.71% | 40.23 | 2021-02-17 | |
DECORA | 32.20 | 33.00 | 32.00 | 32.70 | +0.93% | 127.75 | 2021-02-17 | |
DEKPOL | 34.60 | 34.80 | 33.60 | 34.60 | 0.00% | 47.90 | 2021-02-17 | |
DELKO | 19.40 | 19.40 | 18.30 | 18.70 | -4.10% | 192.57 | 2021-02-17 | |
DGA | 6.40 | 6.60 | 6.20 | 6.58 | +2.81% | 17.86 | 2021-02-17 | |
DINOPL | 254.60 | 257.00 | 241.00 | 242.00 | -4.35% | 153,982.71 | 2021-02-17 | |
DOMDEV | 117.00 | 121.00 | 117.00 | 121.00 | +2.98% | 862.09 | 2021-02-17 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-02-17 | |
DROZAPOL | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 21.69 | 2021-02-17 | |
ECHO | 4.49 | 4.56 | 4.49 | 4.50 | +0.45% | 459.16 | 2021-02-17 | |
EDINVEST | 4.36 | 4.40 | 4.24 | 4.26 | -2.29% | 18.09 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EFEKT | 9.20 | 9.20 | 9.05 | 9.20 | -2.13% | 58.04 | 2021-02-17 | |
EKOEXPORT | 3.55 | 3.55 | 3.38 | 3.40 | -3.68% | 110.09 | 2021-02-17 | |
ELBUDOWA | 1.66 | 1.75 | 1.52 | 1.75 | +34.82% | 558.31 | 2021-02-17 | |
ELEKTROTI | 7.48 | 7.48 | 7.38 | 7.46 | -0.53% | 25.81 | 2021-02-17 | |
ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-02-17 | |
ELKOP | 0.45 | 0.45 | 0.41 | 0.43 | -4.48% | 215.39 | 2021-02-17 | |
ELZAB | 5.85 | 5.85 | 5.45 | 5.45 | -6.84% | 57.61 | 2021-02-17 | |
EMCINSMED | 13.80 | 14.40 | 13.80 | 14.40 | 0.00% | 7.87 | 2021-02-17 | |
ENAP | 1.59 | 1.62 | 1.59 | 1.62 | +1.89% | 0.01 | 2021-02-17 | |
ENEA | 7.23 | 7.23 | 7.10 | 7.22 | +0.42% | 4,253.76 | 2021-02-17 | |
ENELMED | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 0.97 | 2021-02-17 | |
ENERGA | 7.78 | 7.78 | 7.75 | 7.75 | -0.39% | 93.49 | 2021-02-17 | |
ENERGOINS | 1.53 | 1.62 | 1.46 | 1.62 | +7.28% | 160.54 | 2021-02-17 | |
ENTER | 38.60 | 38.70 | 37.10 | 37.90 | -1.81% | 109.13 | 2021-02-17 | |
ERBUD | 33.50 | 34.80 | 33.30 | 34.80 | +3.88% | 109.79 | 2021-02-17 | |
ERG | 45.00 | 45.00 | 43.60 | 45.00 | 0.00% | 18.37 | 2021-02-17 | |
ESOTIQ | 19.00 | 20.00 | 18.80 | 19.45 | +2.64% | 134.05 | 2021-02-17 | |
EUCO | 4.56 | 4.56 | 4.37 | 4.44 | +0.91% | 43.17 | 2021-02-17 | |
EUROCASH | 14.20 | 14.29 | 13.50 | 13.90 | -1.70% | 11,138.56 | 2021-02-17 | |
EUROHOLD | 4.56 | 4.56 | 4.56 | 4.56 | 0.00% | 0.00 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROTEL | 37.50 | 37.50 | 36.20 | 37.00 | -1.60% | 47.69 | 2021-02-17 | |
EVEREST | 18.40 | 18.40 | 17.50 | 17.90 | -2.72% | 13.78 | 2021-02-17 | |
FAMUR | 2.87 | 2.88 | 2.78 | 2.81 | -2.43% | 2,168.60 | 2021-02-17 | |
FASING | 11.65 | 11.70 | 11.50 | 11.70 | +0.43% | 86.72 | 2021-02-17 | |
FASTFIN | 1.39 | 1.55 | 1.39 | 1.50 | +3.45% | 1.13 | 2021-02-17 | |
FEERUM | 12.25 | 12.40 | 12.05 | 12.40 | +0.81% | 15.26 | 2021-02-17 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-02-17 | |
FERRO | 26.90 | 27.00 | 25.60 | 26.00 | -2.62% | 241.10 | 2021-02-17 | |
FERRUM | 3.94 | 3.94 | 3.90 | 3.92 | -0.51% | 7.66 | 2021-02-17 | |
FMG | 47.40 | 47.40 | 47.40 | 47.40 | -9.71% | 10.14 | 2021-02-17 | |
FORTE | 48.50 | 49.10 | 47.65 | 48.80 | +0.62% | 151.70 | 2021-02-17 | |
GETIN | 0.73 | 0.75 | 0.73 | 0.74 | +1.09% | 109.08 | 2021-02-17 | |
GETINOBLE | 0.19 | 0.19 | 0.18 | 0.19 | -2.31% | 274.52 | 2021-02-17 | |
GLCOSMED | 4.96 | 4.96 | 4.80 | 4.94 | +0.41% | 96.07 | 2021-02-17 | |
GOBARTO | 5.60 | 5.80 | 5.60 | 5.80 | +0.87% | 36.57 | 2021-02-17 | |
GPW | 44.70 | 45.20 | 44.35 | 44.60 | -0.11% | 2,004.26 | 2021-02-17 | |
GRAVITON | 2.10 | 2.10 | 2.02 | 2.06 | -1.90% | 3.05 | 2021-02-17 | |
GROCLIN | 1.55 | 1.58 | 1.41 | 1.47 | -5.48% | 181.44 | 2021-02-17 | |
GRODNO | 13.80 | 13.95 | 13.50 | 13.75 | +0.36% | 480.79 | 2021-02-17 | |
GRUPAAZOTY | 30.90 | 30.90 | 30.15 | 30.40 | -1.46% | 1,882.55 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GTC | 6.80 | 6.80 | 6.60 | 6.70 | -1.47% | 146.91 | 2021-02-17 | |
HANDLOWY | 37.70 | 39.20 | 37.40 | 39.20 | +4.81% | 13,929.70 | 2021-02-17 | |
HARPER | 14.50 | 14.50 | 14.00 | 14.15 | -0.70% | 217.01 | 2021-02-17 | |
HELIO | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 0.90 | 2021-02-17 | |
HERKULES | 1.85 | 2.02 | 1.80 | 1.88 | -0.27% | 283.28 | 2021-02-17 | |
HUBSTYLE | 1.01 | 1.02 | 1.00 | 1.02 | +2.00% | 20.55 | 2021-02-17 | |
HYDROTOR | 31.20 | 31.20 | 31.00 | 31.00 | -0.64% | 12.19 | 2021-02-17 | |
I2DEV | 10.80 | 10.80 | 10.50 | 10.50 | -1.87% | 6.36 | 2021-02-17 | |
IALBGR | 0.42 | 0.43 | 0.41 | 0.43 | +5.39% | 13.56 | 2021-02-17 | |
IDMSA | 1.42 | 1.42 | 1.39 | 1.39 | +4.51% | 2.16 | 2021-02-17 | |
IMCOMPANY | 22.50 | 22.60 | 21.80 | 22.20 | -0.45% | 208.76 | 2021-02-17 | |
IMMOBILE | 2.80 | 2.90 | 2.80 | 2.82 | +0.71% | 2.04 | 2021-02-17 | |
IMPEL | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 42.57 | 2021-02-17 | |
IMPERA | 4.10 | 4.26 | 3.86 | 4.20 | +1.94% | 92.86 | 2021-02-17 | |
IMS | 2.87 | 2.92 | 2.83 | 2.85 | -0.70% | 23.30 | 2021-02-17 | |
INC | 7.56 | 7.56 | 7.12 | 7.30 | -2.67% | 416.09 | 2021-02-17 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-02-17 | |
INGBSK | 182.00 | 190.00 | 176.20 | 186.60 | +1.30% | 5,748.71 | 2021-02-17 | |
INPRO | 4.92 | 4.92 | 4.86 | 4.86 | +2.10% | 1.64 | 2021-02-17 | |
INSTALKRK | 25.80 | 25.80 | 25.50 | 25.70 | 0.00% | 39.03 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 21.50 | 21.60 | 20.70 | 21.00 | -2.78% | 264.14 | 2021-02-17 | |
INTERBUD | 1.10 | 1.12 | 1.10 | 1.12 | -6.67% | 7.29 | 2021-02-17 | |
INTERCARS | 308.00 | 314.00 | 306.00 | 306.00 | -0.33% | 5,934.41 | 2021-02-17 | |
INTERFERI | 4.64 | 4.86 | 4.64 | 4.86 | 0.00% | 0.56 | 2021-02-17 | |
INTERSPPL | 1.42 | 1.42 | 1.34 | 1.34 | -4.29% | 16.42 | 2021-02-17 | |
INTROL | 5.15 | 5.20 | 5.00 | 5.05 | -0.98% | 60.10 | 2021-02-17 | |
INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | +0.41% | 2.32 | 2021-02-17 | |
INVFIZ | 955.61 | 955.61 | 955.61 | 955.61 | 0.00% | 0.00 | 2021-02-17 | |
INVGLDFIZ | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.00% | 0.00 | 2021-02-17 | |
INVISTA | 0.60 | 0.63 | 0.60 | 0.60 | +1.69% | 1.50 | 2021-02-17 | |
INVPEFIZ | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.00% | 0.00 | 2021-02-17 | |
IPOPEMA | 5.85 | 5.95 | 5.75 | 5.75 | -2.54% | 107.70 | 2021-02-17 | |
IQP | 0.71 | 0.71 | 0.65 | 0.69 | -2.14% | 97.08 | 2021-02-17 | |
IZOBLOK | 40.90 | 41.80 | 40.70 | 41.50 | -0.95% | 4.97 | 2021-02-17 | |
IZOLACJA | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.04 | 2021-02-17 | |
IZOSTAL | 3.21 | 3.26 | 3.17 | 3.26 | +0.93% | 36.43 | 2021-02-17 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2021-02-17 | |
JSW | 39.63 | 41.11 | 38.51 | 40.16 | +2.19% | 45,013.85 | 2021-02-17 | |
JWCONSTR | 3.23 | 3.25 | 3.20 | 3.25 | +0.31% | 9.77 | 2021-02-17 | |
JWWINVEST | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | 0.51 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
K2INTERNT | 26.40 | 26.40 | 25.40 | 26.40 | +0.76% | 36.28 | 2021-02-17 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-17 | |
KBDOM | 0.37 | 0.37 | 0.37 | 0.37 | +2.78% | 0.56 | 2021-02-17 | |
KCI | 1.01 | 1.09 | 1.01 | 1.04 | +2.46% | 211.01 | 2021-02-17 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-02-17 | |
KERNEL | 58.70 | 58.70 | 56.40 | 58.10 | -0.68% | 18,302.72 | 2021-02-17 | |
KETY | 530.00 | 537.00 | 525.00 | 525.00 | -1.50% | 3,926.06 | 2021-02-17 | |
KGHM | 195.05 | 196.00 | 192.70 | 193.30 | -0.80% | 86,427.03 | 2021-02-17 | |
KGL | 18.20 | 18.20 | 18.10 | 18.10 | 0.00% | 0.29 | 2021-02-17 | |
KINOPOL | 12.60 | 12.60 | 12.10 | 12.30 | -1.60% | 131.65 | 2021-02-17 | |
KOGENERA | 42.40 | 42.90 | 41.60 | 41.80 | -0.95% | 475.43 | 2021-02-17 | |
KOMPAP | 16.10 | 17.50 | 16.10 | 17.50 | +9.38% | 96.39 | 2021-02-17 | |
KOMPUTRON | 2.82 | 2.90 | 2.79 | 2.79 | +1.09% | 5.82 | 2021-02-17 | |
KOPEX | 1.14 | 1.14 | 1.14 | 1.14 | +1.79% | 0.75 | 2021-02-17 | |
KPPD | 33.00 | 33.00 | 33.00 | 33.00 | +1.23% | 0.03 | 2021-02-17 | |
KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2021-02-17 | |
KREC | 10.80 | 13.00 | 10.80 | 12.50 | +17.92% | 762.96 | 2021-02-17 | |
KREDYTIN | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.00 | 2021-02-17 | |
KRKA | 440.00 | 440.00 | 432.00 | 433.00 | +0.23% | 11.26 | 2021-02-17 | |
KRUK | 186.90 | 190.00 | 184.00 | 185.80 | -0.69% | 4,132.18 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRUSZWICA | 66.00 | 66.00 | 65.80 | 65.80 | 0.00% | 88.52 | 2021-02-17 | |
KRVITAMIN | 25.70 | 25.70 | 24.50 | 24.90 | -0.80% | 257.49 | 2021-02-17 | |
KSGAGRO | 4.56 | 4.74 | 4.36 | 4.48 | -1.75% | 246.85 | 2021-02-17 | |
LABOPRINT | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.12 | 2021-02-17 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-02-17 | |
LARQ | 2.38 | 2.38 | 2.14 | 2.14 | -6.96% | 8.33 | 2021-02-17 | |
LCCORP | 2.47 | 2.47 | 2.41 | 2.45 | 0.00% | 992.74 | 2021-02-17 | |
LENA | 4.90 | 4.92 | 4.84 | 4.84 | -1.22% | 56.73 | 2021-02-17 | |
LENTEX | 11.30 | 11.30 | 11.00 | 11.20 | -0.89% | 134.66 | 2021-02-17 | |
LIBET | 2.45 | 2.45 | 2.44 | 2.44 | +2.09% | 3.81 | 2021-02-17 | |
LIVECHAT | 128.00 | 129.60 | 126.40 | 128.00 | +0.79% | 7,569.18 | 2021-02-17 | |
LMASFIZ | 1,329.90 | 1,329.90 | 1,267.20 | 1,269.30 | +0.32% | 10.39 | 2021-02-17 | |
LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.00% | 0.00 | 2021-02-17 | |
LMCSFIZ | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 0.00% | 0.00 | 2021-02-17 | |
LMDSFIZ | 1,263.10 | 1,263.10 | 1,263.10 | 1,263.10 | 0.00% | 0.00 | 2021-02-17 | |
LMESFIZ | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | 0.00% | 0.00 | 2021-02-17 | |
LOKUM | 17.10 | 17.30 | 15.45 | 16.50 | -5.71% | 216.27 | 2021-02-17 | |
LOTOS | 42.36 | 43.20 | 41.54 | 42.20 | +0.12% | 32,167.71 | 2021-02-17 | |
LPP | 8,230.00 | 8,320.00 | 8,125.00 | 8,255.00 | -0.06% | 28,979.92 | 2021-02-17 | |
LSISOFT | 18.00 | 18.00 | 17.00 | 17.40 | -4.40% | 446.66 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LUBAWA | 1.46 | 1.47 | 1.44 | 1.46 | -0.34% | 221.04 | 2021-02-17 | |
MABION | 22.95 | 23.20 | 22.30 | 22.80 | +0.89% | 600.27 | 2021-02-17 | |
MAKARONPL | 5.90 | 5.90 | 5.80 | 5.90 | +0.85% | 21.31 | 2021-02-17 | |
MANGATA | 69.00 | 69.00 | 67.50 | 68.00 | +0.74% | 34.63 | 2021-02-17 | |
MARVIPOL | 0.76 | 0.77 | 0.73 | 0.75 | -1.31% | 79.61 | 2021-02-17 | |
MASTERPHA | 4.15 | 4.19 | 4.11 | 4.19 | -0.95% | 7.71 | 2021-02-17 | |
MBANK | 223.20 | 233.00 | 212.80 | 225.20 | +0.90% | 37,818.72 | 2021-02-17 | |
MBWS | 6.74 | 6.74 | 6.72 | 6.72 | -0.44% | 0.35 | 2021-02-17 | |
MCI | 16.85 | 17.05 | 16.85 | 16.95 | +0.59% | 68.43 | 2021-02-17 | |
MDIENERGIA | 3.80 | 3.87 | 3.75 | 3.76 | -0.53% | 39.50 | 2021-02-17 | |
MEDIACAP | 2.30 | 2.30 | 2.30 | 2.30 | -5.74% | 55.43 | 2021-02-17 | |
MEDICALG | 26.70 | 26.80 | 25.65 | 26.35 | -1.31% | 365.66 | 2021-02-17 | |
MEDYCZNYFIZ | 200.00 | 200.00 | 200.00 | 200.00 | +13.57% | 4.60 | 2021-02-17 | |
MEGARON | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 2021-02-17 | |
MENNICA | 20.40 | 20.40 | 20.00 | 20.00 | -1.96% | 21.12 | 2021-02-17 | |
MERCATOR | 352.00 | 352.00 | 341.00 | 343.00 | -2.00% | 14,212.72 | 2021-02-17 | |
MERCOR | 17.00 | 17.30 | 16.90 | 16.90 | +1.20% | 62.35 | 2021-02-17 | |
MEXPOLSKA | 2.12 | 2.12 | 1.91 | 2.06 | -3.74% | 8.31 | 2021-02-17 | |
MFO | 31.80 | 31.80 | 30.00 | 30.40 | -1.30% | 12.73 | 2021-02-17 | |
MILKILAND | 0.95 | 0.98 | 0.95 | 0.98 | +3.34% | 17.39 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MILLENNIUM | 4.40 | 4.55 | 4.23 | 4.48 | +1.31% | 51,680.96 | 2021-02-17 | |
MIRACULUM | 1.38 | 1.40 | 1.32 | 1.39 | +0.72% | 52.06 | 2021-02-17 | |
MIRBUD | 4.45 | 4.45 | 4.21 | 4.34 | -2.47% | 1,283.42 | 2021-02-17 | |
MLPGROUP | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 3.69 | 2021-02-17 | |
MOBRUK | 396.00 | 398.00 | 386.00 | 390.00 | 0.00% | 6,745.13 | 2021-02-17 | |
MOJ | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2021-02-17 | |
MONNARI | 2.05 | 2.14 | 2.05 | 2.05 | -1.91% | 200.22 | 2021-02-17 | |
MOSTALPLC | 13.05 | 13.05 | 12.00 | 12.35 | -5.00% | 135.34 | 2021-02-17 | |
MOSTALWAR | 7.60 | 7.60 | 7.32 | 7.48 | -1.06% | 57.85 | 2021-02-17 | |
MOSTALZAB | 1.50 | 1.53 | 1.49 | 1.50 | -1.32% | 171.65 | 2021-02-17 | |
MUZA | 3.40 | 3.66 | 3.36 | 3.46 | +2.37% | 38.21 | 2021-02-17 | |
MWTRADE | 2.18 | 2.24 | 2.18 | 2.18 | 0.00% | 3.07 | 2021-02-17 | |
NETIA | 5.48 | 5.60 | 5.48 | 5.60 | +2.19% | 3,712.69 | 2021-02-17 | |
NEWAG | 27.40 | 27.40 | 27.10 | 27.10 | 0.00% | 27.93 | 2021-02-17 | |
NOVITA | 154.00 | 154.50 | 152.00 | 152.00 | -1.94% | 6.01 | 2021-02-17 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-02-17 | |
NTTSYSTEM | 5.28 | 5.42 | 5.20 | 5.20 | -2.99% | 49.05 | 2021-02-17 | |
ODLEWNIE | 5.40 | 5.46 | 5.32 | 5.34 | -1.48% | 30.58 | 2021-02-17 | |
OEX | 19.50 | 19.70 | 19.20 | 19.70 | +1.03% | 94.86 | 2021-02-17 | |
OPENFIN | 0.79 | 0.82 | 0.79 | 0.79 | -3.41% | 9.63 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPERA3GR | 252.10 | 252.10 | 252.10 | 252.10 | +0.40% | 0.25 | 2021-02-17 | |
OPONEO.PL | 42.40 | 42.40 | 41.00 | 41.40 | +0.49% | 198.14 | 2021-02-17 | |
OPTEAM | 15.50 | 15.90 | 15.30 | 15.70 | +1.29% | 51.68 | 2021-02-17 | |
ORANGEPL | 6.38 | 6.40 | 6.29 | 6.30 | -1.25% | 14,897.10 | 2021-02-17 | |
ORCOGROUP | 1.37 | 1.45 | 1.37 | 1.45 | 0.00% | 2.71 | 2021-02-17 | |
ORZBIALY | 15.70 | 15.80 | 15.20 | 15.60 | 0.00% | 31.83 | 2021-02-17 | |
OTLOG | 5.60 | 5.75 | 5.40 | 5.55 | -0.89% | 42.61 | 2021-02-17 | |
OTMUCHOW | 2.20 | 2.22 | 2.14 | 2.14 | -2.73% | 5.20 | 2021-02-17 | |
OVOSTAR | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.09 | 2021-02-17 | |
PAMAPOL | 2.40 | 2.46 | 2.34 | 2.34 | -2.50% | 20.25 | 2021-02-17 | |
PANOVA | 14.40 | 14.70 | 14.40 | 14.60 | +1.39% | 4.78 | 2021-02-17 | |
PATENTUS | 1.05 | 1.09 | 1.02 | 1.05 | -2.33% | 44.75 | 2021-02-17 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 186.54 | 2021-02-17 | |
PBKM | 79.00 | 79.00 | 78.00 | 79.00 | +0.25% | 9.52 | 2021-02-17 | |
PBSFINANSE | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.35 | 2021-02-17 | |
PCCEXOL | 3.32 | 3.44 | 3.28 | 3.35 | +0.90% | 625.99 | 2021-02-17 | |
PCCROKITA | 68.20 | 69.00 | 67.60 | 69.00 | +1.47% | 155.36 | 2021-02-17 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-02-17 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2021-02-17 | |
PEKABEX | 20.90 | 22.00 | 20.80 | 21.40 | +1.90% | 644.75 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKAO | 68.74 | 68.74 | 66.56 | 66.70 | -2.91% | 114,005.78 | 2021-02-17 | |
PEMANAGER | 17.50 | 17.55 | 16.95 | 17.45 | +2.65% | 69.87 | 2021-02-17 | |
PEP | 62.20 | 63.00 | 61.80 | 62.80 | +1.62% | 892.61 | 2021-02-17 | |
PEPEES | 1.50 | 1.50 | 1.44 | 1.49 | -0.67% | 24.57 | 2021-02-17 | |
PGE | 6.76 | 6.88 | 6.63 | 6.83 | +2.55% | 20,456.36 | 2021-02-17 | |
PGNIG | 5.83 | 5.92 | 5.81 | 5.88 | +0.86% | 14,491.98 | 2021-02-17 | |
PGODLEW | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 4.06 | 2021-02-17 | |
PGSSOFT | 13.50 | 13.80 | 12.80 | 13.00 | -3.70% | 186.47 | 2021-02-17 | |
PHN | 13.30 | 13.70 | 13.25 | 13.30 | -2.56% | 121.93 | 2021-02-17 | |
PKNORLEN | 61.60 | 62.30 | 60.74 | 61.14 | -0.75% | 71,084.85 | 2021-02-17 | |
PKOASZEWZ | 96.67 | 96.67 | 96.67 | 96.67 | 0.00% | 0.00 | 2021-02-17 | |
PKOBP | 31.18 | 31.48 | 30.54 | 31.20 | -0.32% | 155,245.42 | 2021-02-17 | |
PKOGD | 110.11 | 110.11 | 110.11 | 110.11 | 0.00% | 0.00 | 2021-02-17 | |
PKOGS | 91.70 | 91.70 | 91.70 | 91.70 | 0.00% | 0.00 | 2021-02-17 | |
PKOSO | 109.14 | 109.14 | 109.14 | 109.14 | 0.00% | 0.00 | 2021-02-17 | |
PKPCARGO | 16.12 | 16.78 | 15.80 | 16.28 | +1.12% | 2,847.67 | 2021-02-17 | |
PLASTBOX | 2.15 | 2.19 | 2.11 | 2.13 | 0.00% | 96.40 | 2021-02-17 | |
PLATYNINW | 5.10 | 6.15 | 5.10 | 6.10 | +24.49% | 442.82 | 2021-02-17 | |
PLAYWAY | 650.00 | 650.00 | 640.00 | 640.00 | -1.54% | 1,453.15 | 2021-02-17 | |
PLAZACNTR | 1.67 | 1.77 | 1.63 | 1.68 | -2.89% | 104.56 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PMPG | 4.96 | 5.80 | 4.94 | 5.80 | +20.83% | 279.64 | 2021-02-17 | |
POLICE | 12.90 | 12.90 | 12.70 | 12.80 | 0.00% | 22.39 | 2021-02-17 | |
POLIMEXMS | 5.38 | 5.56 | 5.23 | 5.33 | -0.93% | 7,005.82 | 2021-02-17 | |
POLNORD | 3.54 | 3.54 | 3.53 | 3.53 | 0.00% | 18.95 | 2021-02-17 | |
POLWAX | 4.00 | 4.00 | 3.96 | 3.96 | -1.00% | 7.68 | 2021-02-17 | |
POZBUD | 2.86 | 2.90 | 2.78 | 2.83 | -0.70% | 211.88 | 2021-02-17 | |
PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 2.44 | 2021-02-17 | |
PRAGMAINK | 5.60 | 5.88 | 5.60 | 5.60 | 0.00% | 24.02 | 2021-02-17 | |
PRAIRIE | 0.77 | 0.80 | 0.76 | 0.78 | 0.00% | 684.72 | 2021-02-17 | |
PRIMAMODA | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2021-02-17 | |
PROCAD | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.74 | 2021-02-17 | |
PROCHEM | 18.60 | 18.70 | 18.15 | 18.70 | -0.53% | 9.61 | 2021-02-17 | |
PROJPRZEM | 18.80 | 18.80 | 18.05 | 18.05 | -0.82% | 7.17 | 2021-02-17 | |
PROTEKTOR | 3.94 | 3.94 | 3.74 | 3.84 | -1.54% | 133.22 | 2021-02-17 | |
PROVIDENT | 4.30 | 4.30 | 4.17 | 4.18 | -0.71% | 56.91 | 2021-02-17 | |
PULAWY | 93.80 | 93.80 | 93.00 | 93.00 | +0.65% | 12.19 | 2021-02-17 | |
PWRMEDIA | 6.64 | 6.64 | 6.14 | 6.58 | -1.20% | 70.34 | 2021-02-17 | |
PZU | 31.72 | 31.75 | 30.90 | 31.16 | -1.61% | 85,106.60 | 2021-02-17 | |
PZUAKORD | 121.80 | 121.81 | 121.79 | 121.81 | -0.01% | 77.71 | 2021-02-17 | |
QMULTIFIZ | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.00% | 55.00 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
QUANTUM | 28.00 | 28.00 | 28.00 | 28.00 | +4.48% | 17.39 | 2021-02-17 | |
QUERCUS | 4.90 | 4.98 | 4.80 | 4.85 | -1.02% | 232.75 | 2021-02-17 | |
RADPOL | 2.66 | 2.66 | 2.54 | 2.54 | -5.22% | 22.76 | 2021-02-17 | |
RAFAKO | 1.06 | 1.11 | 1.06 | 1.07 | -0.56% | 499.74 | 2021-02-17 | |
RAFAMET | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 0.05 | 2021-02-17 | |
RAINBOW | 25.00 | 25.50 | 24.90 | 25.20 | +0.80% | 182.15 | 2021-02-17 | |
RANKPROGR | 1.83 | 1.86 | 1.79 | 1.86 | 0.00% | 160.68 | 2021-02-17 | |
RAWLPLUG | 11.10 | 11.10 | 10.50 | 10.85 | -0.46% | 35.22 | 2021-02-17 | |
REDAN | 0.40 | 0.40 | 0.38 | 0.40 | -4.76% | 10.22 | 2021-02-17 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-02-17 | |
REINHOLD | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2021-02-17 | |
RELPOL | 6.82 | 6.82 | 6.76 | 6.80 | -0.58% | 48.09 | 2021-02-17 | |
REMAK | 16.40 | 16.75 | 16.30 | 16.35 | -4.66% | 107.58 | 2021-02-17 | |
RONSON | 2.10 | 2.12 | 2.09 | 2.12 | -0.93% | 62.45 | 2021-02-17 | |
ROPCZYCE | 32.00 | 32.90 | 31.80 | 32.40 | -1.22% | 72.65 | 2021-02-17 | |
RUBICON | 1.70 | 1.74 | 1.69 | 1.74 | -0.57% | 23.44 | 2021-02-17 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-02-17 | |
SANOK | 28.60 | 28.90 | 27.30 | 27.70 | -1.77% | 276.01 | 2021-02-17 | |
SANTANDER | 12.90 | 13.33 | 12.90 | 12.90 | -1.86% | 258.95 | 2021-02-17 | |
SANWIL | 3.22 | 3.58 | 3.16 | 3.46 | +7.45% | 1,096.96 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SARE | 7.40 | 7.50 | 7.30 | 7.40 | +2.78% | 12.72 | 2021-02-17 | |
SECOGROUP | 13.00 | 14.50 | 13.00 | 13.50 | +3.85% | 37.45 | 2021-02-17 | |
SEKO | 9.45 | 10.10 | 9.45 | 10.00 | +0.50% | 8.32 | 2021-02-17 | |
SELENAFM | 18.40 | 18.40 | 17.15 | 17.90 | -2.72% | 106.17 | 2021-02-17 | |
SELVITA | 52.20 | 52.20 | 50.00 | 51.00 | -2.30% | 459.21 | 2021-02-17 | |
SETANTA | 11.85 | 11.90 | 11.70 | 11.70 | 0.00% | 70.34 | 2021-02-17 | |
SFINKS | 0.60 | 0.68 | 0.58 | 0.60 | -3.54% | 264.82 | 2021-02-17 | |
SILVANO | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.42 | 2021-02-17 | |
SIMPLE | 13.00 | 13.00 | 12.90 | 13.00 | -0.76% | 99.84 | 2021-02-17 | |
SKARBIEC | 39.30 | 39.70 | 38.30 | 38.80 | -0.77% | 260.78 | 2021-02-17 | |
SKOTAN | 2.98 | 3.14 | 2.93 | 3.02 | -0.66% | 288.73 | 2021-02-17 | |
SKYLINE | 0.77 | 0.77 | 0.75 | 0.75 | -2.60% | 3.54 | 2021-02-17 | |
SNIEZKA | 90.60 | 90.60 | 89.60 | 89.60 | 0.00% | 7.82 | 2021-02-17 | |
SOHODEV | 0.86 | 0.86 | 0.86 | 0.86 | +15.33% | 1.12 | 2021-02-17 | |
SOLAR | 4.40 | 4.50 | 4.33 | 4.44 | +0.91% | 13.21 | 2021-02-17 | |
SONEL | 9.70 | 9.80 | 9.65 | 9.65 | -2.03% | 39.25 | 2021-02-17 | |
SOPHARMA | 10.00 | 10.30 | 9.80 | 9.80 | 0.00% | 22.74 | 2021-02-17 | |
STALEXP | 3.71 | 3.72 | 3.67 | 3.68 | -1.87% | 275.31 | 2021-02-17 | |
STALPROD | 342.00 | 354.00 | 341.00 | 349.50 | +2.79% | 2,542.34 | 2021-02-17 | |
STALPROFI | 9.60 | 9.78 | 9.60 | 9.70 | +0.41% | 17.71 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STAPORKOW | 4.78 | 5.30 | 4.78 | 5.20 | +6.56% | 96.54 | 2021-02-17 | |
STARHEDGE | 0.55 | 0.60 | 0.55 | 0.60 | +5.26% | 10.79 | 2021-02-17 | |
SUNEX | 6.84 | 7.00 | 6.56 | 6.62 | -2.07% | 390.20 | 2021-02-17 | |
SUWARY | 24.80 | 24.80 | 24.40 | 24.40 | 0.00% | 3.78 | 2021-02-17 | |
SWISSMED | 8.36 | 9.18 | 8.36 | 8.88 | +6.22% | 62.54 | 2021-02-17 | |
SYGNITY | 11.40 | 11.40 | 11.00 | 11.30 | +0.89% | 128.17 | 2021-02-17 | |
SYNEKTIK | 30.00 | 30.30 | 29.30 | 30.00 | +1.35% | 78.40 | 2021-02-17 | |
TALANX | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 2021-02-17 | |
TALEX | 12.45 | 12.45 | 12.30 | 12.30 | -1.60% | 6.65 | 2021-02-17 | |
TARCZYNSKI | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2021-02-17 | |
TATRY | 146.00 | 146.00 | 146.00 | 146.00 | +2.10% | 4.96 | 2021-02-17 | |
TAURONPE | 2.78 | 2.80 | 2.75 | 2.77 | -0.14% | 5,411.82 | 2021-02-17 | |
TERMOREX | 1.14 | 1.14 | 1.14 | 1.14 | +3.64% | 0.34 | 2021-02-17 | |
TESGAS | 5.10 | 5.10 | 4.94 | 4.94 | -2.18% | 112.29 | 2021-02-17 | |
TIM | 18.95 | 19.00 | 18.90 | 19.00 | +0.53% | 253.95 | 2021-02-17 | |
TORPOL | 13.60 | 13.60 | 12.85 | 12.85 | -4.81% | 1,174.49 | 2021-02-17 | |
TOYA | 6.68 | 6.68 | 6.48 | 6.60 | -0.60% | 996.36 | 2021-02-17 | |
TRAKCJA | 2.70 | 2.90 | 2.60 | 2.87 | +6.11% | 4,717.04 | 2021-02-17 | |
TRANSPOL | 3.16 | 3.29 | 3.08 | 3.29 | +4.44% | 116.22 | 2021-02-17 | |
TRIGONPP | 54.60 | 54.60 | 54.60 | 54.60 | 0.00% | 0.00 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 0.00 | 2021-02-17 | |
TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | 0.00% | 0.00 | 2021-02-17 | |
TRIGONPP3 | 51.49 | 51.49 | 51.49 | 51.49 | 0.00% | 0.00 | 2021-02-17 | |
TRIGONPP4 | 50.55 | 50.55 | 50.55 | 50.55 | 0.00% | 0.00 | 2021-02-17 | |
TRIGONPP5 | 50.84 | 50.84 | 50.84 | 50.84 | 0.00% | 0.00 | 2021-02-17 | |
TRIGONPP6 | 50.99 | 50.99 | 50.99 | 50.99 | 0.00% | 0.00 | 2021-02-17 | |
TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | +37.24% | 0.07 | 2021-02-17 | |
TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | +0.98% | 0.10 | 2021-02-17 | |
TRITON | 3.85 | 3.86 | 3.85 | 3.85 | -1.28% | 12.80 | 2021-02-17 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-02-17 | |
ULMA | 52.50 | 53.50 | 52.50 | 53.50 | +0.94% | 2.38 | 2021-02-17 | |
UNIBEP | 11.55 | 11.70 | 11.30 | 11.60 | +0.87% | 77.97 | 2021-02-17 | |
UNICREDIT | 37.50 | 37.50 | 37.09 | 37.09 | -2.39% | 6.70 | 2021-02-17 | |
UNIMA | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | 0.73 | 2021-02-17 | |
UNIMOT | 39.60 | 39.65 | 38.15 | 38.40 | -2.04% | 638.95 | 2021-02-17 | |
URSUS | 0.88 | 1.14 | 0.88 | 1.14 | +44.81% | 7,932.05 | 2021-02-17 | |
VIGOSYS | 670.00 | 675.00 | 655.00 | 675.00 | -0.74% | 274.99 | 2021-02-17 | |
VINDEXUS | 5.74 | 5.80 | 5.60 | 5.68 | -1.05% | 60.71 | 2021-02-17 | |
VISTAL | 2.87 | 2.94 | 2.77 | 2.83 | -0.53% | 185.67 | 2021-02-17 | |
VISTULA | 2.67 | 2.67 | 2.60 | 2.60 | -2.26% | 208.86 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 1.70 | 1.74 | 1.64 | 1.73 | +1.76% | 111.93 | 2021-02-17 | |
VOTUM | 14.15 | 14.90 | 14.15 | 14.40 | +1.41% | 638.13 | 2021-02-17 | |
VOXEL | 47.50 | 47.50 | 46.60 | 46.80 | -1.68% | 308.90 | 2021-02-17 | |
WARIMPEX | 5.16 | 5.16 | 5.16 | 5.16 | +3.20% | 0.84 | 2021-02-17 | |
WASKO | 1.34 | 1.34 | 1.30 | 1.32 | -1.12% | 36.87 | 2021-02-17 | |
WAWEL | 592.00 | 596.00 | 592.00 | 596.00 | +0.68% | 56.88 | 2021-02-17 | |
WIELTON | 9.21 | 9.21 | 8.90 | 8.98 | -3.02% | 1,277.69 | 2021-02-17 | |
WIKANA | 2.82 | 3.20 | 2.82 | 3.08 | +5.48% | 26.35 | 2021-02-17 | |
WINVEST | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 5.37 | 2021-02-17 | |
WIRTUALNA | 94.00 | 96.00 | 93.60 | 95.40 | +1.92% | 221.70 | 2021-02-17 | |
WITTCHEN | 9.30 | 9.30 | 9.02 | 9.02 | -3.01% | 103.49 | 2021-02-17 | |
WOJAS | 4.68 | 4.68 | 4.48 | 4.68 | -0.43% | 21.50 | 2021-02-17 | |
WORKSERV | 1.14 | 1.16 | 1.10 | 1.15 | +0.35% | 480.95 | 2021-02-17 | |
XTB | 16.70 | 17.10 | 16.40 | 16.50 | +0.30% | 11,290.45 | 2021-02-17 | |
YOLO | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.01 | 2021-02-17 | |
ZAMET | 0.85 | 0.85 | 0.83 | 0.84 | -0.59% | 45.95 | 2021-02-17 | |
ZASTAL | 90.00 | 90.00 | 86.00 | 90.00 | -2.17% | 207.80 | 2021-02-17 | |
ZEPAK | 9.68 | 9.68 | 9.48 | 9.64 | -0.41% | 67.50 | 2021-02-17 | |
ZPUE | 202.00 | 205.00 | 198.00 | 201.00 | +0.50% | 224.77 | 2021-02-17 | |
ZREMB | 0.89 | 0.90 | 0.81 | 0.89 | +1.14% | 16.04 | 2021-02-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 4.68 | 4.68 | 4.52 | 4.68 | -0.43% | 0.52 | 2021-02-17 | |
ZYWIEC | 484.00 | 486.00 | 484.00 | 486.00 | +0.41% | 19.36 | 2021-02-17 |