Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 266.40 | 268.20 | 258.00 | 258.10 | -2.75% | 122,436.99 | 2021-02-22 | |
INGBSK | 184.80 | 187.80 | 181.60 | 181.60 | -2.89% | 1,790.98 | 2021-02-22 | |
MANGATA | 65.00 | 68.50 | 65.00 | 66.50 | +0.76% | 13.48 | 2021-02-22 | |
PULAWY | 94.00 | 96.00 | 93.80 | 94.60 | +0.85% | 320.55 | 2021-02-22 | |
MILLENNIUM | 4.34 | 4.34 | 4.20 | 4.28 | -1.38% | 4,528.89 | 2021-02-22 | |
ASMGROUP | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-02-22 | |
SYNEKTIK | 29.80 | 30.00 | 29.00 | 29.40 | -1.34% | 112.83 | 2021-02-22 | |
IMS | 2.89 | 2.89 | 2.76 | 2.79 | -3.46% | 126.99 | 2021-02-22 | |
SUNEX | 6.80 | 6.80 | 6.54 | 6.68 | -0.60% | 82.49 | 2021-02-22 | |
PGSSOFT | 13.15 | 13.15 | 12.80 | 12.80 | -1.54% | 139.39 | 2021-02-22 | |
TERMOREX | 1.07 | 1.07 | 1.05 | 1.05 | -7.89% | 1.97 | 2021-02-22 | |
11BIT | 567.00 | 581.00 | 555.00 | 575.00 | +2.68% | 3,958.56 | 2021-02-22 | |
MEDIACAP | 2.30 | 2.30 | 2.25 | 2.25 | -2.17% | 2.08 | 2021-02-22 | |
BIOMEDLUB | 8.98 | 8.98 | 8.66 | 8.74 | -2.02% | 3,100.62 | 2021-02-22 | |
IZOBLOK | 40.00 | 40.00 | 39.00 | 39.80 | -1.24% | 230.77 | 2021-02-22 | |
BRIJU | 0.32 | 0.35 | 0.30 | 0.33 | +3.12% | 13.49 | 2021-02-22 | |
GRODNO | 13.50 | 13.60 | 13.40 | 13.40 | -0.74% | 300.34 | 2021-02-22 | |
NOVITA | 154.00 | 155.00 | 154.00 | 154.00 | -0.32% | 70.91 | 2021-02-22 | |
VISTULA | 2.62 | 2.62 | 2.60 | 2.61 | 0.00% | 44.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 2.68 | 2.68 | 2.63 | 2.63 | -2.44% | 5,313.42 | 2021-02-22 | |
STALPROFI | 9.12 | 9.18 | 8.54 | 8.92 | -2.19% | 68.02 | 2021-02-22 | |
PWRMEDIA | 6.60 | 6.80 | 6.54 | 6.80 | +3.34% | 36.83 | 2021-02-22 | |
PAMAPOL | 2.24 | 2.38 | 2.10 | 2.30 | +2.68% | 115.99 | 2021-02-22 | |
LENTEX | 11.20 | 11.30 | 11.15 | 11.30 | +1.35% | 128.71 | 2021-02-22 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-02-22 | |
ARCTIC | 6.80 | 6.84 | 6.74 | 6.82 | -0.87% | 38.49 | 2021-02-22 | |
WIELTON | 9.20 | 9.20 | 8.86 | 9.09 | +1.00% | 186.12 | 2021-02-22 | |
ORZBIALY | 16.95 | 17.25 | 16.70 | 17.20 | +3.61% | 65.71 | 2021-02-22 | |
INSTALKRK | 25.10 | 25.80 | 25.10 | 25.80 | -0.77% | 42.84 | 2021-02-22 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-02-22 | |
MAKARONPL | 5.95 | 6.00 | 5.95 | 6.00 | +0.84% | 9.59 | 2021-02-22 | |
INPRO | 4.82 | 4.82 | 4.82 | 4.82 | +0.84% | 9.25 | 2021-02-22 | |
STALPROD | 330.00 | 330.00 | 311.00 | 311.00 | -5.18% | 1,238.43 | 2021-02-22 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-02-22 | |
INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | 0.00% | 0.00 | 2021-02-22 | |
ZREMB | 0.91 | 0.91 | 0.84 | 0.91 | +7.06% | 13.34 | 2021-02-22 | |
KBDOM | 0.36 | 0.36 | 0.35 | 0.35 | -2.78% | 1.60 | 2021-02-22 | |
ZASTAL | 4.22 | 5.00 | 4.18 | 4.48 | +12.56% | 5,404.92 | 2021-02-22 | |
GRUPAAZOTY | 29.50 | 30.30 | 29.10 | 30.00 | +2.04% | 3,352.19 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAINBOW | 24.90 | 24.90 | 23.70 | 23.90 | -4.02% | 206.62 | 2021-02-22 | |
QUERCUS | 4.70 | 4.74 | 4.54 | 4.61 | -1.91% | 199.12 | 2021-02-22 | |
KOMPUTRON | 2.83 | 2.85 | 2.73 | 2.85 | +4.40% | 14.07 | 2021-02-22 | |
SECOGROUP | 13.00 | 13.10 | 13.00 | 13.10 | -0.76% | 4.33 | 2021-02-22 | |
RANKPROGR | 1.80 | 1.83 | 1.75 | 1.81 | +0.55% | 34.99 | 2021-02-22 | |
MWTRADE | 2.26 | 2.30 | 2.24 | 2.30 | +2.68% | 6.60 | 2021-02-22 | |
VOXEL | 45.00 | 45.30 | 44.70 | 45.20 | -0.22% | 63.90 | 2021-02-22 | |
OPERA3GR | 252.10 | 252.10 | 252.10 | 252.10 | 0.00% | 0.00 | 2021-02-22 | |
VIVID | 1.80 | 1.81 | 1.71 | 1.73 | -2.71% | 91.70 | 2021-02-22 | |
SETANTA | 11.70 | 11.70 | 11.30 | 11.35 | -2.58% | 113.30 | 2021-02-22 | |
ECHO | 4.51 | 4.57 | 4.32 | 4.40 | -2.00% | 263.77 | 2021-02-22 | |
AMPLI | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 5.39 | 2021-02-22 | |
KSGAGRO | 4.40 | 4.40 | 4.12 | 4.36 | -0.91% | 104.87 | 2021-02-22 | |
ZEPAK | 9.58 | 9.58 | 9.22 | 9.28 | -3.13% | 89.28 | 2021-02-22 | |
MENNICA | 20.00 | 20.00 | 19.50 | 19.80 | -1.00% | 24.46 | 2021-02-22 | |
HARPER | 14.70 | 15.80 | 14.10 | 15.25 | +8.16% | 1,514.76 | 2021-02-22 | |
STARHEDGE | 0.58 | 0.60 | 0.56 | 0.60 | +5.67% | 5.46 | 2021-02-22 | |
FAMUR | 2.77 | 2.82 | 2.72 | 2.78 | -0.36% | 1,142.39 | 2021-02-22 | |
EUROTEL | 36.40 | 36.50 | 35.20 | 35.90 | -3.49% | 135.17 | 2021-02-22 | |
PROCHEM | 18.70 | 18.70 | 18.70 | 18.70 | 0.00% | 2.02 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 5.40 | 5.40 | 5.24 | 5.26 | -2.59% | 5.57 | 2021-02-22 | |
MOBRUK | 394.00 | 398.00 | 390.00 | 394.00 | +1.03% | 4,374.92 | 2021-02-22 | |
LUBAWA | 1.45 | 1.45 | 1.40 | 1.43 | -1.38% | 223.03 | 2021-02-22 | |
LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.00% | 0.00 | 2021-02-22 | |
ERG | 45.00 | 45.00 | 43.20 | 45.00 | 0.00% | 22.60 | 2021-02-22 | |
CNT | 16.40 | 16.70 | 16.10 | 16.20 | -1.22% | 36.75 | 2021-02-22 | |
ELKOP | 0.56 | 0.60 | 0.52 | 0.60 | +6.79% | 1,630.20 | 2021-02-22 | |
UNIBEP | 11.40 | 11.40 | 11.00 | 11.20 | -2.18% | 51.34 | 2021-02-22 | |
MIRBUD | 4.31 | 4.31 | 4.22 | 4.29 | -0.46% | 477.18 | 2021-02-22 | |
INC | 7.32 | 7.34 | 7.06 | 7.20 | 0.00% | 122.58 | 2021-02-22 | |
COALENERG | 0.91 | 0.95 | 0.90 | 0.94 | 0.00% | 11.78 | 2021-02-22 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-02-22 | |
ATREM | 2.75 | 2.79 | 2.62 | 2.79 | +1.09% | 20.32 | 2021-02-22 | |
ABPL | 35.20 | 35.20 | 33.70 | 34.00 | 0.00% | 469.19 | 2021-02-22 | |
SKOTAN | 3.04 | 3.19 | 2.99 | 3.13 | +2.96% | 393.23 | 2021-02-22 | |
OPENFIN | 0.80 | 0.80 | 0.77 | 0.78 | -1.52% | 14.72 | 2021-02-22 | |
IMMOBILE | 3.00 | 3.00 | 2.74 | 2.74 | -2.84% | 30.60 | 2021-02-22 | |
LMASFIZ | 1,385.70 | 1,385.70 | 1,385.70 | 1,385.70 | +6.49% | 2.77 | 2021-02-22 | |
INTERCARS | 289.00 | 290.00 | 288.00 | 288.00 | -1.37% | 265.42 | 2021-02-22 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 0.49 | 0.55 | 0.45 | 0.55 | +13.54% | 212.55 | 2021-02-22 | |
PRIMAMODA | 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | 1.68 | 2021-02-22 | |
KCI | 0.98 | 1.03 | 0.98 | 1.01 | +0.49% | 25.85 | 2021-02-22 | |
KREC | 12.80 | 12.80 | 12.25 | 12.30 | -3.15% | 6.00 | 2021-02-22 | |
INVGLDFIZ | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.00% | 0.00 | 2021-02-22 | |
CYFRPLSAT | 28.30 | 28.30 | 27.60 | 27.74 | -2.26% | 17,416.46 | 2021-02-22 | |
WAWEL | 594.00 | 596.00 | 588.00 | 596.00 | +1.02% | 88.52 | 2021-02-22 | |
RELPOL | 6.84 | 6.84 | 6.62 | 6.78 | +0.30% | 58.89 | 2021-02-22 | |
KREDYTIN | 9.95 | 9.95 | 9.30 | 9.30 | -4.12% | 3.90 | 2021-02-22 | |
FERRUM | 3.92 | 3.92 | 3.74 | 3.90 | +4.28% | 3.38 | 2021-02-22 | |
BUDIMEX | 325.00 | 325.00 | 309.00 | 314.00 | +1.13% | 5,972.77 | 2021-02-22 | |
POLICE | 12.60 | 12.80 | 12.50 | 12.80 | 0.00% | 80.91 | 2021-02-22 | |
ASSECOPOL | 65.80 | 66.60 | 65.10 | 66.10 | +0.15% | 5,690.49 | 2021-02-22 | |
RAFAMET | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 0.05 | 2021-02-22 | |
FERRO | 25.30 | 26.00 | 25.20 | 25.90 | +2.37% | 109.47 | 2021-02-22 | |
ATENDE | 4.58 | 4.60 | 4.48 | 4.50 | -1.32% | 213.47 | 2021-02-22 | |
ARTERIA | 4.88 | 5.35 | 4.72 | 5.30 | +9.50% | 91.11 | 2021-02-22 | |
TALEX | 12.35 | 12.50 | 12.30 | 12.50 | +1.21% | 20.68 | 2021-02-22 | |
YOLO | 0.91 | 0.92 | 0.91 | 0.92 | +2.22% | 8.17 | 2021-02-22 | |
PEPEES | 1.52 | 1.52 | 1.52 | 1.52 | +0.66% | 0.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-02-22 | |
BENEFIT | 844.00 | 850.00 | 836.00 | 850.00 | 0.00% | 148.43 | 2021-02-22 | |
SOLAR | 4.31 | 4.40 | 4.26 | 4.29 | -0.46% | 26.88 | 2021-02-22 | |
SIMPLE | 13.00 | 13.00 | 12.60 | 12.70 | -2.31% | 49.25 | 2021-02-22 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-02-22 | |
LMCSFIZ | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 0.00% | 0.00 | 2021-02-22 | |
IPOPEMA | 5.70 | 5.70 | 5.60 | 5.65 | -0.88% | 84.97 | 2021-02-22 | |
BIOTON | 4.46 | 4.64 | 4.41 | 4.63 | +3.92% | 581.86 | 2021-02-22 | |
TRITON | 3.68 | 4.00 | 3.68 | 4.00 | +5.26% | 61.66 | 2021-02-22 | |
SANWIL | 3.46 | 3.62 | 3.30 | 3.38 | -1.17% | 572.22 | 2021-02-22 | |
POZBUD | 2.74 | 2.74 | 2.64 | 2.65 | -2.93% | 173.78 | 2021-02-22 | |
PEP | 64.80 | 64.80 | 62.80 | 63.00 | -0.94% | 199.85 | 2021-02-22 | |
OPTEAM | 15.70 | 15.70 | 15.50 | 15.50 | -1.27% | 6.77 | 2021-02-22 | |
GROCLIN | 2.29 | 2.58 | 1.94 | 2.00 | -8.68% | 2,387.53 | 2021-02-22 | |
INTERFERI | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2021-02-22 | |
HYDROTOR | 31.20 | 31.20 | 30.40 | 31.20 | 0.00% | 34.14 | 2021-02-22 | |
VINDEXUS | 5.40 | 5.60 | 5.34 | 5.60 | +2.19% | 104.23 | 2021-02-22 | |
CAPITAL | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.00 | 2021-02-22 | |
PRAGMAINK | 5.70 | 5.72 | 5.52 | 5.52 | -3.16% | 19.46 | 2021-02-22 | |
MERCOR | 17.00 | 17.20 | 17.00 | 17.00 | 0.00% | 16.45 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEGARON | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 2021-02-22 | |
IZOLACJA | 3.10 | 3.10 | 2.95 | 3.00 | -3.23% | 9.52 | 2021-02-22 | |
GTC | 6.60 | 6.68 | 6.58 | 6.66 | +0.30% | 40.30 | 2021-02-22 | |
UNIMA | 3.36 | 3.36 | 3.24 | 3.24 | -4.14% | 6.74 | 2021-02-22 | |
PROJPRZEM | 18.75 | 18.75 | 18.75 | 18.75 | +0.27% | 0.19 | 2021-02-22 | |
MIRACULUM | 1.49 | 1.49 | 1.42 | 1.44 | -3.36% | 61.35 | 2021-02-22 | |
CCC | 101.55 | 101.55 | 96.00 | 97.04 | -5.05% | 28,863.79 | 2021-02-22 | |
POLIMEXMS | 5.64 | 5.82 | 5.45 | 5.70 | +1.97% | 4,800.94 | 2021-02-22 | |
INVFIZ | 952.10 | 952.10 | 951.10 | 951.10 | -0.47% | 6.66 | 2021-02-22 | |
MONNARI | 1.99 | 2.00 | 1.94 | 1.94 | -3.48% | 176.89 | 2021-02-22 | |
CZTOREBKA | 0.63 | 0.63 | 0.61 | 0.61 | -3.17% | 4.65 | 2021-02-22 | |
SUWARY | 24.80 | 26.40 | 24.80 | 26.40 | +5.60% | 21.53 | 2021-02-22 | |
SANOK | 27.00 | 27.00 | 25.10 | 26.00 | -0.76% | 178.17 | 2021-02-22 | |
PLASTBOX | 2.07 | 2.07 | 2.00 | 2.00 | -3.38% | 109.20 | 2021-02-22 | |
MARVIPOL | 0.76 | 0.79 | 0.75 | 0.78 | +0.26% | 113.55 | 2021-02-22 | |
IQP | 0.70 | 0.70 | 0.67 | 0.69 | -0.72% | 15.32 | 2021-02-22 | |
BZWBK | 214.00 | 214.20 | 208.40 | 210.20 | -3.04% | 23,830.07 | 2021-02-22 | |
OTMUCHOW | 2.26 | 2.66 | 2.26 | 2.58 | +19.44% | 221.36 | 2021-02-22 | |
MOSTALZAB | 1.48 | 1.48 | 1.43 | 1.44 | -2.37% | 185.86 | 2021-02-22 | |
MOSTALPLC | 11.65 | 12.00 | 11.40 | 11.75 | -2.08% | 51.02 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERSPPL | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 9.35 | 2021-02-22 | |
BORYSZEW | 3.08 | 3.08 | 2.98 | 3.03 | -0.49% | 453.12 | 2021-02-22 | |
IZOSTAL | 3.21 | 3.21 | 3.04 | 3.11 | -2.20% | 68.10 | 2021-02-22 | |
ZYWIEC | 484.00 | 486.00 | 482.00 | 486.00 | +0.41% | 7.28 | 2021-02-22 | |
QUANTUM | 28.00 | 28.00 | 27.80 | 27.80 | -1.42% | 23.64 | 2021-02-22 | |
PROTEKTOR | 4.16 | 4.16 | 3.92 | 4.08 | -0.97% | 325.88 | 2021-02-22 | |
ALTA | 1.31 | 1.34 | 1.28 | 1.32 | +1.54% | 28.92 | 2021-02-22 | |
MBANK | 219.60 | 220.00 | 214.40 | 218.40 | -0.73% | 8,404.69 | 2021-02-22 | |
SOPHARMA | 9.75 | 9.80 | 9.65 | 9.65 | -1.03% | 14.57 | 2021-02-22 | |
WORKSERV | 1.18 | 1.21 | 1.15 | 1.18 | +2.97% | 305.40 | 2021-02-22 | |
PATENTUS | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 3.83 | 2021-02-22 | |
ASSECOBS | 38.80 | 38.80 | 37.60 | 38.60 | +1.05% | 36.21 | 2021-02-22 | |
MDIENERGIA | 3.90 | 3.90 | 3.78 | 3.85 | +1.32% | 9.53 | 2021-02-22 | |
KRUSZWICA | 66.00 | 66.20 | 66.00 | 66.20 | +0.30% | 73.53 | 2021-02-22 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2021-02-22 | |
06MAGNA | 2.54 | 2.54 | 2.34 | 2.46 | -2.38% | 325.17 | 2021-02-22 | |
ATMGRUPA | 4.18 | 4.18 | 4.10 | 4.18 | +0.48% | 8.16 | 2021-02-22 | |
LIBET | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | 16.50 | 2021-02-22 | |
SOHODEV | 0.80 | 0.85 | 0.80 | 0.85 | +12.50% | 0.41 | 2021-02-22 | |
COMP | 62.80 | 62.80 | 61.40 | 62.00 | -1.27% | 231.75 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 4.38 | 4.59 | 4.35 | 4.59 | +2.23% | 16.36 | 2021-02-22 | |
PHN | 13.30 | 13.30 | 13.10 | 13.30 | -0.37% | 110.08 | 2021-02-22 | |
PGODLEW | 1.45 | 1.45 | 1.44 | 1.45 | 0.00% | 59.43 | 2021-02-22 | |
08OCTAVA | 1.00 | 1.04 | 1.00 | 1.04 | +4.00% | 4.37 | 2021-02-22 | |
MOJ | 1.26 | 1.27 | 1.24 | 1.27 | +5.83% | 9.21 | 2021-02-22 | |
LPP | 8,005.00 | 8,220.00 | 7,905.00 | 8,010.00 | -1.17% | 18,402.51 | 2021-02-22 | |
JWCONSTR | 3.16 | 3.24 | 3.16 | 3.24 | +2.21% | 5.65 | 2021-02-22 | |
BOS | 8.08 | 8.22 | 7.92 | 8.06 | +1.00% | 672.91 | 2021-02-22 | |
TIM | 19.15 | 19.15 | 18.85 | 19.15 | 0.00% | 413.11 | 2021-02-22 | |
EUROHOLD | 4.56 | 4.56 | 4.56 | 4.56 | 0.00% | 0.00 | 2021-02-22 | |
PKNORLEN | 60.30 | 60.46 | 59.36 | 59.52 | -1.91% | 41,674.68 | 2021-02-22 | |
HERKULES | 2.00 | 2.05 | 1.95 | 1.99 | 0.00% | 758.59 | 2021-02-22 | |
WASKO | 1.29 | 1.30 | 1.27 | 1.30 | +0.38% | 13.39 | 2021-02-22 | |
SILVANO | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2021-02-22 | |
ENAP | 1.62 | 1.62 | 1.58 | 1.58 | -2.47% | 0.79 | 2021-02-22 | |
GOBARTO | 5.55 | 5.55 | 5.30 | 5.35 | -5.31% | 26.30 | 2021-02-22 | |
GPW | 46.90 | 46.90 | 45.40 | 45.85 | -1.40% | 3,608.48 | 2021-02-22 | |
DEBICA | 83.60 | 83.60 | 83.20 | 83.20 | 0.00% | 12.08 | 2021-02-22 | |
ZUE | 4.70 | 5.15 | 4.70 | 5.10 | +8.51% | 191.76 | 2021-02-22 | |
JSW | 38.90 | 39.46 | 38.60 | 38.60 | -3.14% | 24,277.55 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
4FUNMEDIA | 7.42 | 7.42 | 7.10 | 7.10 | -4.31% | 7.52 | 2021-02-22 | |
KRKA | 432.00 | 432.00 | 420.00 | 421.00 | -0.94% | 38.82 | 2021-02-22 | |
PGE | 6.60 | 6.60 | 6.46 | 6.50 | -1.93% | 22,092.75 | 2021-02-22 | |
KGHM | 209.50 | 213.00 | 206.40 | 210.30 | +1.35% | 153,062.29 | 2021-02-22 | |
EKOEXPORT | 3.90 | 4.19 | 3.76 | 4.00 | +12.68% | 1,985.55 | 2021-02-22 | |
BEST | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2021-02-22 | |
PZU | 30.25 | 30.45 | 30.06 | 30.12 | -1.47% | 47,386.02 | 2021-02-22 | |
CEZ | 90.40 | 90.40 | 89.20 | 89.70 | -1.32% | 34.36 | 2021-02-22 | |
AGROTON | 6.98 | 7.18 | 6.84 | 7.16 | +2.58% | 86.13 | 2021-02-22 | |
BUMECH | 3.47 | 3.55 | 3.42 | 3.53 | +2.02% | 41.92 | 2021-02-22 | |
RONSON | 2.11 | 2.15 | 2.05 | 2.14 | +1.42% | 173.68 | 2021-02-22 | |
KPPD | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 9.90 | 2021-02-22 | |
WIKANA | 3.30 | 3.52 | 3.30 | 3.52 | +10.00% | 50.74 | 2021-02-22 | |
LARQ | 2.19 | 2.24 | 2.13 | 2.24 | +2.28% | 32.26 | 2021-02-22 | |
AMBRA | 19.85 | 20.00 | 19.65 | 20.00 | +0.76% | 109.95 | 2021-02-22 | |
PLATYNINW | 5.75 | 6.30 | 5.75 | 6.05 | +0.83% | 84.29 | 2021-02-22 | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2021-02-22 | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.75 | 2021-02-22 | |
BEDZIN | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 5.89 | 2021-02-22 | |
CELTIC | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 20.60 | 20.70 | 19.20 | 20.70 | -2.36% | 819.83 | 2021-02-22 | |
ATLASEST | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 2021-02-22 | |
K2INTERNT | 28.00 | 28.40 | 26.40 | 26.40 | -3.65% | 114.06 | 2021-02-22 | |
RAFAKO | 1.06 | 1.06 | 1.02 | 1.04 | -1.70% | 1,129.75 | 2021-02-22 | |
ULMA | 50.50 | 53.50 | 48.80 | 53.50 | 0.00% | 122.63 | 2021-02-22 | |
RAWLPLUG | 10.60 | 10.60 | 10.10 | 10.15 | -1.46% | 8.53 | 2021-02-22 | |
KETY | 505.00 | 510.00 | 496.00 | 502.00 | -0.79% | 1,734.01 | 2021-02-22 | |
BOWIM | 3.88 | 3.90 | 3.74 | 3.88 | 0.00% | 30.52 | 2021-02-22 | |
PBSFINANSE | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 0.04 | 2021-02-22 | |
MCI | 16.55 | 16.65 | 16.40 | 16.65 | +0.60% | 63.86 | 2021-02-22 | |
GETINOBLE | 0.18 | 0.18 | 0.17 | 0.18 | -0.99% | 325.22 | 2021-02-22 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-02-22 | |
GETIN | 0.73 | 0.73 | 0.72 | 0.72 | -1.58% | 148.85 | 2021-02-22 | |
DECORA | 32.00 | 32.80 | 32.00 | 32.20 | -1.83% | 102.50 | 2021-02-22 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-02-22 | |
MILKILAND | 0.97 | 1.03 | 0.96 | 1.00 | +3.10% | 36.09 | 2021-02-22 | |
AGROWILL | 2.18 | 2.18 | 2.06 | 2.08 | +2.97% | 21.97 | 2021-02-22 | |
EMCINSMED | 14.40 | 15.80 | 14.00 | 14.00 | +1.45% | 197.19 | 2021-02-22 | |
ELBUDOWA | 2.20 | 2.22 | 1.70 | 1.89 | -11.17% | 1,497.40 | 2021-02-22 | |
REDAN | 0.39 | 0.39 | 0.38 | 0.39 | -1.52% | 1.75 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASTARTA | 42.60 | 43.00 | 41.30 | 41.80 | -3.46% | 1,015.13 | 2021-02-22 | |
ERBUD | 36.20 | 36.70 | 36.00 | 36.60 | +1.67% | 30.70 | 2021-02-22 | |
COMARCH | 194.00 | 194.50 | 191.00 | 191.50 | -1.54% | 220.28 | 2021-02-22 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-02-22 | |
NETIA | 5.46 | 5.48 | 5.10 | 5.44 | -1.81% | 89.82 | 2021-02-22 | |
CCENERGY | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-22 | |
INTERBUD | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 2.80 | 2021-02-22 | |
IDMSA | 1.41 | 1.41 | 1.39 | 1.39 | -2.11% | 1.46 | 2021-02-22 | |
BPHFIZMLI | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2021-02-22 | |
ASSECOSEE | 39.60 | 39.60 | 39.30 | 39.30 | -0.76% | 75.73 | 2021-02-22 | |
REMAK | 16.30 | 16.35 | 15.80 | 16.25 | -0.31% | 64.43 | 2021-02-22 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-02-22 | |
PEKAO | 66.80 | 66.80 | 65.62 | 66.14 | -1.55% | 37,378.52 | 2021-02-22 | |
MUZA | 3.52 | 3.52 | 3.48 | 3.50 | -0.57% | 26.40 | 2021-02-22 | |
BOGDANKA | 25.15 | 25.35 | 24.30 | 24.60 | -0.81% | 1,804.13 | 2021-02-22 | |
SYGNITY | 11.00 | 11.25 | 11.00 | 11.25 | +0.45% | 101.78 | 2021-02-22 | |
WINVEST | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 1.75 | 2021-02-22 | |
AGORA | 6.46 | 6.60 | 6.46 | 6.60 | +2.17% | 87.68 | 2021-02-22 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-22 | |
PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 82.47 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASING | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2021-02-22 | |
ENELMED | 15.90 | 16.30 | 15.80 | 15.80 | -4.24% | 12.29 | 2021-02-22 | |
EFEKT | 9.45 | 9.45 | 8.90 | 9.20 | -3.16% | 41.98 | 2021-02-22 | |
ACTION | 6.86 | 7.48 | 6.72 | 7.44 | +8.77% | 1,687.80 | 2021-02-22 | |
IMPEL | 13.00 | 13.00 | 12.90 | 12.90 | -0.77% | 10.58 | 2021-02-22 | |
EUROCASH | 13.60 | 13.62 | 13.31 | 13.42 | -1.11% | 2,457.90 | 2021-02-22 | |
DELKO | 18.70 | 19.00 | 18.60 | 18.60 | -1.59% | 78.18 | 2021-02-22 | |
PGNIG | 5.81 | 5.90 | 5.72 | 5.77 | -1.60% | 23,327.37 | 2021-02-22 | |
PANOVA | 15.20 | 15.20 | 14.60 | 14.60 | 0.00% | 1.48 | 2021-02-22 | |
DOMDEV | 123.00 | 125.00 | 120.50 | 120.50 | -1.23% | 233.20 | 2021-02-22 | |
KOGENERA | 43.00 | 43.00 | 41.50 | 41.80 | -1.65% | 458.07 | 2021-02-22 | |
ENERGOINS | 1.46 | 1.84 | 1.45 | 1.82 | +17.42% | 644.88 | 2021-02-22 | |
EDINVEST | 4.38 | 4.48 | 4.30 | 4.48 | +2.28% | 8.58 | 2021-02-22 | |
BERLING | 4.50 | 4.54 | 4.50 | 4.54 | +1.79% | 78.54 | 2021-02-22 | |
LCCORP | 2.40 | 2.53 | 2.31 | 2.52 | +4.77% | 677.16 | 2021-02-22 | |
ELEKTROTI | 7.58 | 7.62 | 7.42 | 7.50 | -0.27% | 19.53 | 2021-02-22 | |
IMCOMPANY | 21.30 | 21.30 | 20.80 | 21.00 | -2.33% | 165.85 | 2021-02-22 | |
PMPG | 5.50 | 5.90 | 5.20 | 5.45 | -2.68% | 79.82 | 2021-02-22 | |
KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.35 | 2021-02-22 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMPERIA | 3.84 | 4.40 | 3.84 | 4.40 | +14.58% | 46.95 | 2021-02-22 | |
INVISTA | 0.55 | 0.60 | 0.53 | 0.60 | +13.21% | 3.19 | 2021-02-22 | |
AILLERON | 12.10 | 12.80 | 12.10 | 12.60 | +4.13% | 182.33 | 2021-02-22 | |
MABION | 24.80 | 28.00 | 24.50 | 27.40 | +10.48% | 5,023.93 | 2021-02-22 | |
ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-02-22 | |
ESOTIQ | 19.80 | 20.50 | 18.25 | 19.25 | -2.78% | 16.34 | 2021-02-22 | |
SELVITA | 50.20 | 51.00 | 49.50 | 50.20 | +0.80% | 254.17 | 2021-02-22 | |
BRASTER | 2.07 | 2.47 | 2.07 | 2.26 | +5.85% | 5,669.21 | 2021-02-22 | |
FASTFIN | 1.81 | 1.85 | 1.63 | 1.69 | -6.11% | 9.79 | 2021-02-22 | |
TOYA | 6.66 | 6.66 | 6.54 | 6.56 | -0.61% | 2,052.83 | 2021-02-22 | |
SKYLINE | 0.90 | 0.95 | 0.90 | 0.91 | +16.67% | 25.37 | 2021-02-22 | |
TESGAS | 4.96 | 4.96 | 4.74 | 4.88 | -1.61% | 129.16 | 2021-02-22 | |
MEXPOLSKA | 1.90 | 1.90 | 1.72 | 1.75 | -10.26% | 39.39 | 2021-02-22 | |
KOPEX | 1.20 | 1.20 | 1.20 | 1.20 | +5.26% | 4.98 | 2021-02-22 | |
CORMAY | 1.42 | 1.53 | 1.36 | 1.40 | -1.41% | 1,909.32 | 2021-02-22 | |
HANDLOWY | 39.00 | 39.90 | 38.15 | 39.70 | +1.66% | 5,858.10 | 2021-02-22 | |
CIGAMES | 1.37 | 1.37 | 1.33 | 1.35 | -0.88% | 557.59 | 2021-02-22 | |
STAPORKOW | 5.25 | 5.25 | 4.84 | 5.10 | -6.42% | 95.17 | 2021-02-22 | |
ORANGEPL | 6.06 | 6.06 | 5.89 | 5.97 | -1.57% | 21,053.11 | 2021-02-22 | |
DROZAPOL | 2.11 | 2.19 | 2.11 | 2.19 | +6.31% | 25.59 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ACAUTOGAZ | 37.00 | 37.10 | 36.60 | 37.10 | +0.82% | 12.19 | 2021-02-22 | |
BETACOM | 10.10 | 10.10 | 9.70 | 9.70 | 0.00% | 6.36 | 2021-02-22 | |
ENEA | 7.05 | 7.10 | 6.91 | 6.95 | -2.11% | 2,437.01 | 2021-02-22 | |
LENA | 4.86 | 4.89 | 4.81 | 4.89 | +0.62% | 25.61 | 2021-02-22 | |
ALIOR | 19.66 | 19.69 | 19.21 | 19.50 | -1.34% | 10,624.38 | 2021-02-22 | |
WARIMPEX | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2021-02-22 | |
MOSTALWAR | 7.70 | 7.70 | 7.48 | 7.58 | -1.56% | 7.80 | 2021-02-22 | |
OEX | 19.60 | 19.70 | 19.50 | 19.70 | +1.03% | 98.92 | 2021-02-22 | |
COGNOR | 2.42 | 2.45 | 2.39 | 2.40 | +0.42% | 284.40 | 2021-02-22 | |
BGZBNPP | 73.00 | 76.00 | 72.40 | 74.00 | +1.37% | 128.87 | 2021-02-22 | |
LSISOFT | 16.50 | 16.90 | 16.15 | 16.90 | +2.42% | 191.59 | 2021-02-22 | |
ASBIS | 9.75 | 9.80 | 9.52 | 9.66 | +2.77% | 1,873.73 | 2021-02-22 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-02-22 | |
CFI | 0.32 | 0.32 | 0.30 | 0.31 | -3.47% | 57.49 | 2021-02-22 | |
SONEL | 9.65 | 9.65 | 9.55 | 9.60 | 0.00% | 80.37 | 2021-02-22 | |
LOTOS | 41.49 | 41.57 | 40.43 | 41.20 | -1.08% | 27,894.17 | 2021-02-22 | |
PCCEXOL | 3.33 | 3.34 | 3.28 | 3.31 | 0.00% | 289.26 | 2021-02-22 | |
DGA | 6.20 | 6.20 | 6.10 | 6.10 | 0.00% | 1.60 | 2021-02-22 | |
FEERUM | 12.40 | 12.40 | 11.90 | 12.40 | 0.00% | 2.25 | 2021-02-22 | |
SWISSMED | 9.26 | 9.26 | 8.64 | 9.20 | -1.92% | 50.07 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRANSPOL | 3.25 | 3.25 | 3.14 | 3.23 | -1.82% | 16.56 | 2021-02-22 | |
HELIO | 13.40 | 13.40 | 13.40 | 13.40 | +2.29% | 0.03 | 2021-02-22 | |
GRAVITON | 1.85 | 1.85 | 1.84 | 1.85 | +1.09% | 14.51 | 2021-02-22 | |
FORTE | 47.00 | 47.00 | 45.15 | 46.90 | -1.16% | 266.44 | 2021-02-22 | |
ATLANTAPL | 9.90 | 9.90 | 9.80 | 9.80 | 0.00% | 7.85 | 2021-02-22 | |
EUCO | 4.52 | 5.06 | 4.40 | 4.90 | +8.41% | 515.22 | 2021-02-22 | |
HUBSTYLE | 1.02 | 1.02 | 0.92 | 1.02 | 0.00% | 105.94 | 2021-02-22 | |
ELZAB | 5.55 | 5.75 | 5.45 | 5.65 | +4.63% | 27.26 | 2021-02-22 | |
KINOPOL | 12.40 | 12.40 | 11.70 | 12.00 | -3.23% | 62.03 | 2021-02-22 | |
APLISENS | 11.10 | 11.10 | 10.00 | 10.70 | -3.60% | 71.17 | 2021-02-22 | |
RUBICON | 1.91 | 1.91 | 1.74 | 1.77 | -2.21% | 4.92 | 2021-02-22 | |
AMICA | 144.20 | 148.60 | 144.00 | 146.80 | -2.00% | 759.20 | 2021-02-22 | |
APATOR | 25.10 | 25.40 | 25.00 | 25.00 | 0.00% | 1,522.72 | 2021-02-22 | |
SELENAFM | 17.45 | 17.45 | 16.95 | 17.40 | -0.29% | 40.20 | 2021-02-22 | |
SNIEZKA | 90.20 | 90.40 | 89.20 | 89.20 | -1.11% | 10.89 | 2021-02-22 | |
KERNEL | 55.30 | 56.00 | 54.50 | 55.10 | +0.18% | 2,864.53 | 2021-02-22 | |
ROPCZYCE | 30.70 | 31.50 | 30.70 | 31.30 | -1.57% | 36.34 | 2021-02-22 | |
SFINKS | 0.59 | 0.59 | 0.52 | 0.55 | -6.46% | 216.40 | 2021-02-22 | |
TRAKCJA | 2.88 | 3.22 | 2.80 | 3.22 | +11.81% | 7,684.38 | 2021-02-22 | |
PKOBP | 30.17 | 30.45 | 29.91 | 30.36 | -0.98% | 65,618.43 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZPUE | 205.00 | 205.00 | 200.00 | 200.00 | -0.50% | 31.30 | 2021-02-22 | |
MBWS | 6.74 | 6.74 | 6.74 | 6.74 | +3.06% | 0.01 | 2021-02-22 | |
MEDICALG | 26.45 | 26.45 | 25.25 | 25.85 | -1.90% | 323.05 | 2021-02-22 | |
ZAMET | 0.84 | 0.86 | 0.84 | 0.86 | -0.58% | 51.82 | 2021-02-22 | |
RADPOL | 2.65 | 2.66 | 2.64 | 2.66 | +0.76% | 2.86 | 2021-02-22 | |
SEKO | 9.60 | 9.95 | 9.60 | 9.95 | -0.50% | 4.52 | 2021-02-22 | |
IMPERA | 4.30 | 4.30 | 4.10 | 4.20 | -2.33% | 99.13 | 2021-02-22 | |
WOJAS | 4.90 | 4.90 | 4.66 | 4.80 | -1.23% | 9.62 | 2021-02-22 | |
SARE | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 2021-02-22 | |
INVPEFIZ | 987.11 | 1,001.10 | 987.11 | 988.10 | -1.19% | 15.91 | 2021-02-22 | |
FMG | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 6.75 | 2021-02-22 | |
PROVIDENT | 4.20 | 4.25 | 4.13 | 4.24 | +0.95% | 60.81 | 2021-02-22 | |
OPONEO.PL | 40.20 | 42.20 | 40.20 | 41.80 | +1.95% | 697.28 | 2021-02-22 | |
KOMPAP | 17.50 | 17.90 | 17.50 | 17.90 | +2.29% | 61.52 | 2021-02-22 | |
KRUK | 180.00 | 182.60 | 176.20 | 182.60 | +1.22% | 1,954.02 | 2021-02-22 | |
CIECH | 35.25 | 35.50 | 34.70 | 35.05 | +1.15% | 2,278.80 | 2021-02-22 | |
UNIMOT | 38.00 | 38.00 | 36.80 | 37.90 | 0.00% | 803.39 | 2021-02-22 | |
VOTUM | 14.30 | 14.50 | 14.25 | 14.40 | +0.70% | 114.59 | 2021-02-22 | |
OVOSTAR | 85.00 | 85.00 | 85.00 | 85.00 | 0.00% | 0.00 | 2021-02-22 | |
NTTSYSTEM | 5.48 | 5.48 | 5.12 | 5.38 | -0.37% | 53.65 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REINHOLD | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 1.39 | 2021-02-22 | |
URSUS | 1.20 | 1.28 | 1.11 | 1.22 | +2.35% | 2,833.57 | 2021-02-22 | |
PROCAD | 1.79 | 1.79 | 1.79 | 1.79 | +2.29% | 0.10 | 2021-02-22 | |
INTROL | 5.05 | 5.05 | 4.98 | 5.00 | +0.40% | 26.27 | 2021-02-22 | |
STALEXP | 3.65 | 3.65 | 3.50 | 3.60 | -2.70% | 493.28 | 2021-02-22 | |
ORCOGROUP | 1.57 | 1.57 | 1.57 | 1.57 | +8.28% | 0.19 | 2021-02-22 | |
TARCZYNSKI | 25.60 | 25.80 | 25.60 | 25.80 | +3.20% | 18.98 | 2021-02-22 | |
APSENERGY | 4.32 | 4.43 | 4.20 | 4.40 | +2.09% | 109.18 | 2021-02-22 | |
PKOGS | 91.70 | 91.70 | 91.70 | 91.70 | 0.00% | 0.00 | 2021-02-22 | |
MLPGROUP | 82.00 | 82.00 | 79.50 | 79.50 | -3.05% | 4.26 | 2021-02-22 | |
PKPCARGO | 16.40 | 16.50 | 16.02 | 16.46 | +1.60% | 1,929.01 | 2021-02-22 | |
ENERGA | 7.75 | 7.78 | 7.75 | 7.77 | 0.00% | 63.34 | 2021-02-22 | |
LMDSFIZ | 1,290.11 | 1,290.11 | 1,290.11 | 1,290.11 | 0.00% | 0.00 | 2021-02-22 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2021-02-22 | |
NEWAG | 26.80 | 27.20 | 26.60 | 27.20 | +1.49% | 53.97 | 2021-02-22 | |
GLCOSMED | 5.10 | 5.40 | 5.00 | 5.35 | +5.94% | 1,139.42 | 2021-02-22 | |
OTLOG | 5.60 | 5.60 | 5.30 | 5.50 | -2.65% | 66.08 | 2021-02-22 | |
TALANX | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 2021-02-22 | |
LIVECHAT | 127.00 | 127.60 | 125.40 | 126.80 | -0.47% | 8,127.94 | 2021-02-22 | |
LMESFIZ | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | 0.00% | 0.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MFO | 30.40 | 30.40 | 29.60 | 29.80 | -1.97% | 78.95 | 2021-02-22 | |
VISTAL | 2.81 | 2.82 | 2.63 | 2.72 | -3.20% | 535.07 | 2021-02-22 | |
MERCATOR | 337.00 | 350.00 | 329.00 | 337.00 | +0.60% | 19,219.10 | 2021-02-22 | |
CPGROUP | 6.68 | 7.10 | 6.68 | 7.00 | -4.11% | 390.26 | 2021-02-22 | |
LABOPRINT | 14.75 | 14.80 | 14.75 | 14.80 | 0.00% | 0.09 | 2021-02-22 | |
PKOSO | 109.41 | 109.41 | 109.40 | 109.40 | +0.24% | 58.42 | 2021-02-22 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2021-02-22 | |
TRIGONPP | 51.20 | 51.20 | 51.20 | 51.20 | -6.23% | 5.12 | 2021-02-22 | |
PCCROKITA | 67.00 | 68.20 | 66.60 | 67.00 | 0.00% | 64.06 | 2021-02-22 | |
JWWINVEST | 2.90 | 2.90 | 2.61 | 2.80 | +4.87% | 1.49 | 2021-02-22 | |
POLWAX | 3.92 | 4.00 | 3.92 | 3.99 | +1.53% | 24.59 | 2021-02-22 | |
ALUMETAL | 53.40 | 53.40 | 50.60 | 51.60 | -2.27% | 145.08 | 2021-02-22 | |
TORPOL | 12.30 | 12.40 | 12.10 | 12.15 | -2.02% | 554.39 | 2021-02-22 | |
ALTUSTFI | 1.62 | 1.63 | 1.53 | 1.58 | -0.94% | 203.51 | 2021-02-22 | |
DEKPOL | 34.40 | 34.40 | 33.60 | 34.40 | -1.15% | 109.69 | 2021-02-22 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-02-22 | |
SANTANDER | 13.39 | 13.39 | 12.88 | 13.05 | -1.86% | 463.94 | 2021-02-22 | |
VIGOSYS | 675.00 | 700.00 | 665.00 | 700.00 | +0.72% | 419.38 | 2021-02-22 | |
CDRL | 17.70 | 17.70 | 17.25 | 17.25 | -3.63% | 9.36 | 2021-02-22 | |
AIRWAY | 1.66 | 1.66 | 1.57 | 1.61 | -0.92% | 409.91 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKARBIEC | 38.00 | 38.80 | 37.70 | 38.10 | +1.06% | 312.61 | 2021-02-22 | |
EVEREST | 17.50 | 18.10 | 17.20 | 17.20 | -4.44% | 40.61 | 2021-02-22 | |
WIRTUALNA | 95.00 | 95.00 | 92.00 | 92.00 | -3.97% | 589.31 | 2021-02-22 | |
ADIUVO | 5.72 | 5.72 | 5.56 | 5.70 | -1.04% | 0.29 | 2021-02-22 | |
PEMANAGER | 17.45 | 17.45 | 17.00 | 17.00 | -2.30% | 11.50 | 2021-02-22 | |
ATAL | 39.60 | 40.20 | 39.60 | 40.00 | 0.00% | 341.63 | 2021-02-22 | |
PRAIRIE | 0.75 | 0.77 | 0.74 | 0.77 | +1.18% | 303.95 | 2021-02-22 | |
PZUAKORD | 121.82 | 121.82 | 121.81 | 121.81 | 0.00% | 55.18 | 2021-02-22 | |
PEKABEX | 22.00 | 23.00 | 21.10 | 22.50 | +2.27% | 649.57 | 2021-02-22 | |
PKOGD | 110.11 | 110.11 | 110.11 | 110.11 | 0.00% | 0.00 | 2021-02-22 | |
ENTER | 37.20 | 38.10 | 36.70 | 37.70 | +2.17% | 24.43 | 2021-02-22 | |
CITYSERV | 9.00 | 9.00 | 8.31 | 8.31 | -7.67% | 0.60 | 2021-02-22 | |
MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | 0.00% | 0.00 | 2021-02-22 | |
LOKUM | 16.95 | 17.10 | 16.30 | 17.00 | -1.16% | 19.95 | 2021-02-22 | |
KRVITAMIN | 24.80 | 25.00 | 23.50 | 24.00 | -2.44% | 270.73 | 2021-02-22 | |
QMULTIFIZ | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.00% | 0.00 | 2021-02-22 | |
WITTCHEN | 9.16 | 9.16 | 9.04 | 9.06 | -1.52% | 29.82 | 2021-02-22 | |
MASTERPHA | 4.10 | 4.15 | 4.02 | 4.03 | -2.89% | 12.08 | 2021-02-22 | |
PBKM | 81.00 | 81.80 | 81.00 | 81.80 | +2.00% | 92.24 | 2021-02-22 | |
XTB | 16.15 | 16.25 | 15.85 | 15.90 | -1.55% | 7,964.06 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 22.50 | 22.80 | 22.20 | 22.80 | +1.33% | 257.12 | 2021-02-22 | |
KGL | 18.00 | 18.00 | 17.55 | 17.55 | -2.77% | 14.62 | 2021-02-22 | |
AUTOPARTN | 8.82 | 8.82 | 8.60 | 8.70 | -1.36% | 316.70 | 2021-02-22 | |
PKOASZEWZ | 96.67 | 96.67 | 96.67 | 96.67 | 0.00% | 0.00 | 2021-02-22 | |
TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | 0.00% | 0.00 | 2021-02-22 | |
I2DEV | 11.00 | 11.00 | 11.00 | 11.00 | +1.85% | 1.10 | 2021-02-22 | |
TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 0.00 | 2021-02-22 | |
PLAZACNTR | 1.65 | 1.72 | 1.65 | 1.71 | +3.64% | 11.96 | 2021-02-22 | |
TRIGONPP4 | 51.60 | 51.60 | 50.00 | 50.00 | -1.09% | 35.02 | 2021-02-22 | |
ARTIFEX | 12.40 | 12.50 | 11.65 | 12.00 | -2.83% | 197.22 | 2021-02-22 | |
TRIGONPP5 | 50.84 | 50.84 | 50.84 | 50.84 | 0.00% | 0.00 | 2021-02-22 | |
CLNPHARMA | 46.80 | 48.95 | 45.50 | 48.60 | +4.97% | 1,395.20 | 2021-02-22 | |
BIK | 15.90 | 17.40 | 15.60 | 16.50 | +4.76% | 487.57 | 2021-02-22 | |
PLAYWAY | 610.00 | 612.00 | 590.00 | 590.00 | -2.48% | 3,436.53 | 2021-02-22 | |
TRIGONPP3 | 51.49 | 51.49 | 51.49 | 51.49 | 0.00% | 0.00 | 2021-02-22 | |
TRIGONPP6 | 50.99 | 50.99 | 50.99 | 50.99 | 0.00% | 0.00 | 2021-02-22 | |
UNICREDIT | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 3.70 | 2021-02-22 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-02-22 | |
DINOPL | 249.00 | 251.80 | 245.00 | 250.20 | -0.32% | 22,432.18 | 2021-02-22 | |
TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00% | 0.00 | 2021-02-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BMPAG | 0.44 | 0.48 | 0.44 | 0.48 | +6.67% | 18.91 | 2021-02-22 | |
TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | 0.00% | 0.00 | 2021-02-22 |