Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
BMPAG | 0.49 | 0.58 | 0.48 | 0.57 | +18.75% | 29.46 | 2021-02-23 | |
MEXPOLSKA | 1.80 | 1.95 | 1.80 | 1.90 | +8.57% | 19.34 | 2021-02-23 | |
MOJ | 1.26 | 1.38 | 1.26 | 1.37 | +7.87% | 96.33 | 2021-02-23 | |
ARTERIA | 5.35 | 5.85 | 5.30 | 5.60 | +5.66% | 48.97 | 2021-02-23 | |
TARCZYNSKI | 26.20 | 27.20 | 26.20 | 27.20 | +5.43% | 54.13 | 2021-02-23 | |
ASTARTA | 41.40 | 45.40 | 41.40 | 44.00 | +5.26% | 1,955.14 | 2021-02-23 | |
AGROWILL | 2.18 | 2.18 | 2.08 | 2.18 | +4.81% | 4.35 | 2021-02-23 | |
TERMOREX | 1.05 | 1.15 | 1.00 | 1.10 | +4.76% | 12.81 | 2021-02-23 | |
BIOTON | 4.57 | 4.93 | 4.47 | 4.85 | +4.64% | 1,961.85 | 2021-02-23 | |
UNICREDIT | 35.50 | 38.50 | 35.50 | 38.50 | +4.05% | 82.90 | 2021-02-23 | |
SKOTAN | 3.13 | 3.40 | 3.13 | 3.25 | +3.83% | 503.11 | 2021-02-23 | |
PEMANAGER | 17.40 | 17.95 | 17.00 | 17.65 | +3.82% | 121.31 | 2021-02-23 | |
RAINBOW | 23.90 | 26.00 | 23.90 | 24.80 | +3.77% | 862.17 | 2021-02-23 | |
APLISENS | 11.10 | 11.10 | 10.60 | 11.10 | +3.74% | 32.97 | 2021-02-23 | |
ATREM | 2.82 | 2.88 | 2.63 | 2.88 | +3.23% | 40.78 | 2021-02-23 | |
ROPCZYCE | 31.40 | 33.80 | 31.40 | 32.30 | +3.19% | 179.04 | 2021-02-23 | |
CAPITAL | 1.33 | 1.33 | 1.33 | 1.33 | +3.10% | 0.01 | 2021-02-23 | |
KOPEX | 1.24 | 1.24 | 1.24 | 1.24 | +2.92% | 1.00 | 2021-02-23 | |
VIVID | 1.74 | 1.79 | 1.71 | 1.78 | +2.90% | 41.20 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALPROD | 312.00 | 320.50 | 308.00 | 319.00 | +2.57% | 759.21 | 2021-02-23 | |
CPGROUP | 7.14 | 7.24 | 6.92 | 7.18 | +2.57% | 29.22 | 2021-02-23 | |
ENAP | 1.62 | 1.62 | 1.62 | 1.62 | +2.53% | 0.00 | 2021-02-23 | |
MLPGROUP | 82.00 | 82.00 | 81.50 | 81.50 | +2.52% | 3.68 | 2021-02-23 | |
CEZ | 89.10 | 92.00 | 89.10 | 91.70 | +2.23% | 20.01 | 2021-02-23 | |
ERG | 46.00 | 46.00 | 44.00 | 46.00 | +2.22% | 3.03 | 2021-02-23 | |
XTB | 15.90 | 16.25 | 15.80 | 16.25 | +2.20% | 4,765.26 | 2021-02-23 | |
ARCHICOM | 22.90 | 23.30 | 22.50 | 23.30 | +2.19% | 145.92 | 2021-02-23 | |
INPRO | 4.92 | 4.92 | 4.78 | 4.92 | +2.07% | 14.84 | 2021-02-23 | |
IZOBLOK | 39.90 | 40.60 | 39.40 | 40.60 | +2.01% | 18.72 | 2021-02-23 | |
CNT | 16.50 | 16.50 | 16.00 | 16.50 | +1.85% | 17.74 | 2021-02-23 | |
SIMPLE | 12.90 | 12.90 | 12.90 | 12.90 | +1.57% | 0.03 | 2021-02-23 | |
SANTANDER | 12.95 | 13.30 | 12.95 | 13.25 | +1.56% | 268.99 | 2021-02-23 | |
PLASTBOX | 2.04 | 2.04 | 1.98 | 2.03 | +1.50% | 57.38 | 2021-02-23 | |
PRAGMAINK | 5.50 | 5.60 | 5.50 | 5.60 | +1.45% | 5.10 | 2021-02-23 | |
KGL | 17.90 | 17.90 | 17.50 | 17.80 | +1.42% | 32.39 | 2021-02-23 | |
ADIUVO | 5.66 | 5.78 | 5.50 | 5.78 | +1.40% | 22.94 | 2021-02-23 | |
RAFAKO | 1.04 | 1.06 | 1.02 | 1.05 | +1.35% | 750.08 | 2021-02-23 | |
MFO | 30.20 | 30.20 | 30.20 | 30.20 | +1.34% | 139.01 | 2021-02-23 | |
JWCONSTR | 3.24 | 3.28 | 3.16 | 3.28 | +1.23% | 15.15 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZPUE | 204.00 | 206.00 | 196.00 | 202.00 | +1.00% | 320.95 | 2021-02-23 | |
PROVIDENT | 4.28 | 4.30 | 4.10 | 4.28 | +0.94% | 213.74 | 2021-02-23 | |
PMPG | 5.40 | 5.85 | 5.40 | 5.50 | +0.92% | 41.57 | 2021-02-23 | |
DROZAPOL | 2.22 | 2.22 | 2.21 | 2.21 | +0.91% | 19.09 | 2021-02-23 | |
APSENERGY | 4.48 | 4.49 | 4.24 | 4.44 | +0.91% | 217.01 | 2021-02-23 | |
LOKUM | 17.15 | 17.15 | 17.15 | 17.15 | +0.88% | 0.03 | 2021-02-23 | |
ZEPAK | 9.20 | 9.54 | 9.18 | 9.36 | +0.86% | 241.29 | 2021-02-23 | |
PLATYNINW | 5.85 | 6.30 | 5.80 | 6.10 | +0.83% | 83.59 | 2021-02-23 | |
KREC | 12.50 | 12.50 | 12.25 | 12.40 | +0.81% | 123.27 | 2021-02-23 | |
MASTERPHA | 4.10 | 4.15 | 4.06 | 4.06 | +0.74% | 3.41 | 2021-02-23 | |
LOTOS | 41.69 | 42.25 | 40.33 | 41.49 | +0.70% | 36,783.60 | 2021-02-23 | |
TATRY | 151.00 | 151.00 | 151.00 | 151.00 | +0.67% | 1.21 | 2021-02-23 | |
AIRWAY | 1.62 | 1.62 | 1.56 | 1.62 | +0.62% | 339.58 | 2021-02-23 | |
CLNPHARMA | 48.90 | 49.50 | 46.60 | 48.90 | +0.62% | 1,992.36 | 2021-02-23 | |
MERCATOR | 337.00 | 353.00 | 336.00 | 339.00 | +0.59% | 31,031.95 | 2021-02-23 | |
PLAZACNTR | 1.71 | 1.97 | 1.71 | 1.72 | +0.58% | 114.41 | 2021-02-23 | |
4FUNMEDIA | 7.36 | 7.36 | 6.72 | 7.14 | +0.56% | 58.32 | 2021-02-23 | |
KOMPAP | 18.00 | 18.00 | 17.50 | 18.00 | +0.56% | 19.91 | 2021-02-23 | |
AGROTON | 7.14 | 7.20 | 6.86 | 7.20 | +0.56% | 129.34 | 2021-02-23 | |
GETINOBLE | 0.18 | 0.18 | 0.17 | 0.18 | +0.56% | 202.43 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAWLPLUG | 10.60 | 10.60 | 9.98 | 10.20 | +0.49% | 22.60 | 2021-02-23 | |
ATENDE | 4.56 | 4.60 | 4.42 | 4.52 | +0.44% | 84.71 | 2021-02-23 | |
IMPEL | 12.90 | 12.95 | 12.90 | 12.95 | +0.39% | 48.72 | 2021-02-23 | |
WASKO | 1.30 | 1.31 | 1.29 | 1.31 | +0.38% | 39.80 | 2021-02-23 | |
PKNORLEN | 59.90 | 61.44 | 58.78 | 59.72 | +0.34% | 83,920.52 | 2021-02-23 | |
HARPER | 15.40 | 16.40 | 14.30 | 15.30 | +0.33% | 1,956.67 | 2021-02-23 | |
BUDIMEX | 316.00 | 316.00 | 309.00 | 315.00 | +0.32% | 5,663.88 | 2021-02-23 | |
GETIN | 0.72 | 0.72 | 0.71 | 0.72 | +0.28% | 74.11 | 2021-02-23 | |
POLWAX | 4.00 | 4.00 | 3.85 | 4.00 | +0.25% | 177.28 | 2021-02-23 | |
PKPCARGO | 16.60 | 17.20 | 15.96 | 16.50 | +0.24% | 5,994.73 | 2021-02-23 | |
SNIEZKA | 90.20 | 90.20 | 89.40 | 89.40 | +0.22% | 21.86 | 2021-02-23 | |
WARIMPEX | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2021-02-23 | |
OTMUCHOW | 2.64 | 2.66 | 2.44 | 2.58 | 0.00% | 18.27 | 2021-02-23 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-02-23 | |
SILVANO | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2021-02-23 | |
CITYSERV | 8.31 | 8.31 | 8.31 | 8.31 | 0.00% | 0.00 | 2021-02-23 | |
IMCOMPANY | 20.90 | 21.30 | 19.30 | 21.00 | 0.00% | 358.90 | 2021-02-23 | |
ASSECOBS | 38.80 | 39.00 | 37.80 | 38.60 | 0.00% | 41.92 | 2021-02-23 | |
APATOR | 25.00 | 25.80 | 24.50 | 25.00 | 0.00% | 297.40 | 2021-02-23 | |
WINVEST | 0.40 | 0.44 | 0.40 | 0.44 | 0.00% | 0.43 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARTIFEX | 12.65 | 12.65 | 11.45 | 12.00 | 0.00% | 236.70 | 2021-02-23 | |
ATLANTAPL | 9.80 | 10.00 | 9.80 | 9.80 | 0.00% | 18.24 | 2021-02-23 | |
ULMA | 53.50 | 54.00 | 51.50 | 53.50 | 0.00% | 30.75 | 2021-02-23 | |
BIK | 17.00 | 17.00 | 16.50 | 16.50 | 0.00% | 18.84 | 2021-02-23 | |
BRIJU | 0.33 | 0.39 | 0.32 | 0.33 | 0.00% | 25.01 | 2021-02-23 | |
BORYSZEW | 3.01 | 3.08 | 3.00 | 3.03 | 0.00% | 587.92 | 2021-02-23 | |
CELTIC | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 2021-02-23 | |
COGNOR | 2.43 | 2.50 | 2.36 | 2.40 | 0.00% | 409.23 | 2021-02-23 | |
COMARCH | 191.50 | 193.50 | 191.00 | 191.50 | 0.00% | 258.20 | 2021-02-23 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-02-23 | |
GOBARTO | 5.40 | 5.40 | 5.35 | 5.35 | 0.00% | 20.20 | 2021-02-23 | |
BEDZIN | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 1.44 | 2021-02-23 | |
ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-02-23 | |
FEERUM | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 4.19 | 2021-02-23 | |
FERRO | 26.00 | 26.00 | 25.30 | 25.90 | 0.00% | 189.78 | 2021-02-23 | |
FERRUM | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.41 | 2021-02-23 | |
FASING | 11.50 | 11.60 | 11.50 | 11.50 | 0.00% | 24.57 | 2021-02-23 | |
PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 14.88 | 2021-02-23 | |
GTC | 6.66 | 6.66 | 6.58 | 6.66 | 0.00% | 130.75 | 2021-02-23 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERFERI | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2021-02-23 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-23 | |
KRUSZWICA | 66.00 | 66.20 | 66.00 | 66.20 | 0.00% | 128.77 | 2021-02-23 | |
MERCOR | 17.00 | 17.45 | 16.50 | 17.00 | 0.00% | 114.96 | 2021-02-23 | |
MWTRADE | 2.30 | 2.30 | 2.28 | 2.30 | 0.00% | 3.87 | 2021-02-23 | |
ODLEWNIE | 5.26 | 5.26 | 5.26 | 5.26 | 0.00% | 6.29 | 2021-02-23 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2021-02-23 | |
PBKM | 81.80 | 84.60 | 81.20 | 81.80 | 0.00% | 315.72 | 2021-02-23 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 31.24 | 2021-02-23 | |
PEP | 63.80 | 63.80 | 62.60 | 63.00 | 0.00% | 413.54 | 2021-02-23 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-02-23 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-02-23 | |
PATENTUS | 1.06 | 1.08 | 1.05 | 1.06 | 0.00% | 10.42 | 2021-02-23 | |
PWRMEDIA | 6.90 | 7.10 | 6.80 | 6.80 | 0.00% | 53.58 | 2021-02-23 | |
POZBUD | 2.69 | 2.75 | 2.48 | 2.65 | 0.00% | 390.42 | 2021-02-23 | |
SARE | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 2021-02-23 | |
SEKO | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 0.00 | 2021-02-23 | |
SFINKS | 0.53 | 0.57 | 0.52 | 0.55 | 0.00% | 162.92 | 2021-02-23 | |
PGSSOFT | 12.90 | 12.90 | 12.55 | 12.80 | 0.00% | 82.24 | 2021-02-23 | |
KBDOM | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.33 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-02-23 | |
UNIMOT | 38.15 | 38.40 | 37.10 | 37.90 | 0.00% | 546.18 | 2021-02-23 | |
VOXEL | 44.90 | 45.20 | 44.90 | 45.20 | 0.00% | 209.49 | 2021-02-23 | |
VISTAL | 2.78 | 2.89 | 2.58 | 2.72 | 0.00% | 526.94 | 2021-02-23 | |
WOJAS | 4.80 | 4.80 | 4.62 | 4.80 | 0.00% | 17.47 | 2021-02-23 | |
SECOGROUP | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.79 | 2021-02-23 | |
EUROHOLD | 4.56 | 4.56 | 4.56 | 4.56 | 0.00% | 0.00 | 2021-02-23 | |
CDPROJEKT | 259.00 | 261.10 | 250.10 | 257.70 | -0.15% | 142,556.45 | 2021-02-23 | |
MONNARI | 1.93 | 1.94 | 1.90 | 1.94 | -0.26% | 182.40 | 2021-02-23 | |
ESOTIQ | 19.40 | 19.40 | 18.60 | 19.20 | -0.26% | 44.25 | 2021-02-23 | |
PROJPRZEM | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% | 0.04 | 2021-02-23 | |
ACAUTOGAZ | 37.00 | 37.10 | 36.80 | 37.00 | -0.27% | 60.43 | 2021-02-23 | |
GRUPAAZOTY | 30.10 | 30.25 | 29.15 | 29.90 | -0.33% | 3,409.74 | 2021-02-23 | |
IMS | 2.84 | 2.85 | 2.70 | 2.78 | -0.36% | 40.22 | 2021-02-23 | |
NETIA | 5.24 | 5.42 | 5.24 | 5.42 | -0.37% | 290.29 | 2021-02-23 | |
KETY | 499.50 | 504.00 | 491.00 | 500.00 | -0.40% | 3,534.13 | 2021-02-23 | |
LIBET | 2.45 | 2.45 | 2.38 | 2.41 | -0.41% | 56.97 | 2021-02-23 | |
LENTEX | 11.25 | 11.30 | 10.95 | 11.25 | -0.44% | 172.99 | 2021-02-23 | |
ECHO | 4.35 | 4.45 | 4.34 | 4.38 | -0.45% | 149.61 | 2021-02-23 | |
RONSON | 2.15 | 2.17 | 2.06 | 2.13 | -0.47% | 168.59 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRKA | 419.00 | 419.00 | 419.00 | 419.00 | -0.48% | 7.96 | 2021-02-23 | |
OPONEO.PL | 41.80 | 41.80 | 40.70 | 41.60 | -0.48% | 48.22 | 2021-02-23 | |
ATAL | 40.20 | 40.40 | 39.60 | 39.80 | -0.50% | 525.02 | 2021-02-23 | |
PROCHEM | 18.70 | 18.70 | 18.10 | 18.60 | -0.53% | 16.60 | 2021-02-23 | |
PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 0.04 | 2021-02-23 | |
MUZA | 3.48 | 3.48 | 3.40 | 3.48 | -0.57% | 10.89 | 2021-02-23 | |
SOHODEV | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 1.25 | 2021-02-23 | |
OVOSTAR | 87.00 | 87.00 | 81.50 | 84.50 | -0.59% | 4.33 | 2021-02-23 | |
LSISOFT | 16.90 | 17.00 | 16.55 | 16.80 | -0.59% | 301.13 | 2021-02-23 | |
MBWS | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | 0.01 | 2021-02-23 | |
RAFAMET | 16.70 | 16.70 | 16.00 | 16.70 | -0.60% | 15.92 | 2021-02-23 | |
PCCEXOL | 3.33 | 3.33 | 3.25 | 3.29 | -0.60% | 372.56 | 2021-02-23 | |
TOYA | 6.56 | 6.58 | 6.44 | 6.52 | -0.61% | 1,208.23 | 2021-02-23 | |
ALIOR | 19.55 | 19.70 | 18.80 | 19.38 | -0.64% | 11,710.69 | 2021-02-23 | |
HYDROTOR | 31.40 | 31.60 | 30.60 | 31.00 | -0.64% | 60.03 | 2021-02-23 | |
IZOSTAL | 3.11 | 3.12 | 3.00 | 3.09 | -0.64% | 74.13 | 2021-02-23 | |
ENERGA | 7.78 | 7.78 | 7.70 | 7.72 | -0.64% | 422.31 | 2021-02-23 | |
OPTEAM | 15.50 | 15.60 | 15.40 | 15.40 | -0.65% | 31.65 | 2021-02-23 | |
ALTA | 1.32 | 1.32 | 1.26 | 1.31 | -0.76% | 6.55 | 2021-02-23 | |
ASSECOSEE | 39.40 | 39.40 | 38.40 | 39.00 | -0.76% | 280.98 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 2.61 | 2.65 | 2.59 | 2.59 | -0.77% | 164.24 | 2021-02-23 | |
ALUMETAL | 51.60 | 52.60 | 50.20 | 51.20 | -0.78% | 119.28 | 2021-02-23 | |
SELVITA | 51.00 | 51.00 | 47.60 | 49.80 | -0.80% | 375.44 | 2021-02-23 | |
AMICA | 146.20 | 146.40 | 144.00 | 145.60 | -0.82% | 438.27 | 2021-02-23 | |
MBANK | 214.40 | 220.00 | 212.00 | 216.60 | -0.82% | 12,779.32 | 2021-02-23 | |
KRVITAMIN | 24.30 | 24.40 | 21.90 | 23.80 | -0.83% | 466.25 | 2021-02-23 | |
MAKARONPL | 6.00 | 6.00 | 5.95 | 5.95 | -0.83% | 6.23 | 2021-02-23 | |
WIELTON | 9.09 | 9.09 | 8.70 | 9.01 | -0.88% | 1,157.65 | 2021-02-23 | |
SYGNITY | 11.25 | 11.30 | 11.00 | 11.15 | -0.89% | 225.26 | 2021-02-23 | |
LARQ | 2.24 | 2.32 | 2.22 | 2.22 | -0.89% | 10.31 | 2021-02-23 | |
EDINVEST | 4.46 | 4.46 | 4.44 | 4.44 | -0.89% | 0.61 | 2021-02-23 | |
SOLAR | 4.35 | 4.35 | 4.25 | 4.25 | -0.93% | 8.80 | 2021-02-23 | |
CYFRPLSAT | 28.24 | 28.24 | 27.22 | 27.48 | -0.94% | 21,141.63 | 2021-02-23 | |
DEBICA | 83.20 | 83.60 | 82.40 | 82.40 | -0.96% | 70.76 | 2021-02-23 | |
PEKAO | 66.60 | 67.38 | 64.06 | 65.48 | -1.00% | 46,108.45 | 2021-02-23 | |
OPENFIN | 0.78 | 0.79 | 0.77 | 0.77 | -1.03% | 14.38 | 2021-02-23 | |
SONEL | 9.60 | 9.65 | 9.40 | 9.50 | -1.04% | 36.08 | 2021-02-23 | |
MOSTALWAR | 7.42 | 7.50 | 7.18 | 7.50 | -1.06% | 64.67 | 2021-02-23 | |
ASSECOPOL | 66.20 | 66.50 | 64.80 | 65.40 | -1.06% | 9,043.70 | 2021-02-23 | |
LPP | 8,060.00 | 8,065.00 | 7,775.00 | 7,925.00 | -1.06% | 15,134.50 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PGNIG | 5.78 | 5.83 | 5.61 | 5.71 | -1.07% | 28,549.21 | 2021-02-23 | |
WIRTUALNA | 93.20 | 94.00 | 89.20 | 91.00 | -1.09% | 451.66 | 2021-02-23 | |
BBIDEV | 4.40 | 4.55 | 4.35 | 4.54 | -1.09% | 30.31 | 2021-02-23 | |
PHN | 13.60 | 13.60 | 13.00 | 13.15 | -1.13% | 54.66 | 2021-02-23 | |
PZU | 30.12 | 30.39 | 29.25 | 29.77 | -1.16% | 83,754.24 | 2021-02-23 | |
INSTALKRK | 26.20 | 26.20 | 25.10 | 25.50 | -1.16% | 19.17 | 2021-02-23 | |
WORKSERV | 1.17 | 1.19 | 1.13 | 1.16 | -1.19% | 331.81 | 2021-02-23 | |
AILLERON | 12.35 | 12.55 | 12.20 | 12.45 | -1.19% | 79.84 | 2021-02-23 | |
11BIT | 577.00 | 593.00 | 556.00 | 568.00 | -1.22% | 6,754.88 | 2021-02-23 | |
TORPOL | 12.20 | 12.35 | 11.45 | 12.00 | -1.23% | 783.67 | 2021-02-23 | |
DOMDEV | 120.50 | 123.50 | 118.50 | 119.00 | -1.24% | 1,259.45 | 2021-02-23 | |
CCC | 97.00 | 98.98 | 93.10 | 95.82 | -1.26% | 33,306.32 | 2021-02-23 | |
ENELMED | 15.90 | 15.90 | 15.50 | 15.60 | -1.27% | 3.20 | 2021-02-23 | |
BENEFIT | 836.00 | 840.00 | 833.00 | 839.00 | -1.29% | 86.26 | 2021-02-23 | |
EUROCASH | 13.45 | 13.56 | 13.15 | 13.24 | -1.34% | 3,651.46 | 2021-02-23 | |
WAWEL | 596.00 | 596.00 | 588.00 | 588.00 | -1.34% | 30.21 | 2021-02-23 | |
PANOVA | 15.10 | 15.10 | 14.20 | 14.40 | -1.37% | 9.45 | 2021-02-23 | |
KSGAGRO | 4.34 | 4.36 | 4.12 | 4.30 | -1.38% | 109.20 | 2021-02-23 | |
AUTOPARTN | 8.80 | 8.80 | 8.56 | 8.58 | -1.38% | 927.49 | 2021-02-23 | |
VOTUM | 14.50 | 14.50 | 14.00 | 14.20 | -1.39% | 198.83 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INC | 7.20 | 7.32 | 7.04 | 7.10 | -1.39% | 191.36 | 2021-02-23 | |
VIGOSYS | 705.00 | 725.00 | 655.00 | 690.00 | -1.43% | 1,117.90 | 2021-02-23 | |
KOGENERA | 42.70 | 42.70 | 40.20 | 41.20 | -1.44% | 512.96 | 2021-02-23 | |
IMMOBILE | 2.80 | 2.80 | 2.70 | 2.70 | -1.46% | 17.62 | 2021-02-23 | |
NTTSYSTEM | 5.38 | 5.38 | 5.14 | 5.30 | -1.49% | 30.64 | 2021-02-23 | |
MCI | 16.65 | 16.70 | 16.05 | 16.40 | -1.50% | 63.22 | 2021-02-23 | |
MANGATA | 70.50 | 72.00 | 65.50 | 65.50 | -1.50% | 50.05 | 2021-02-23 | |
TRANSPOL | 3.22 | 3.23 | 3.09 | 3.18 | -1.55% | 90.05 | 2021-02-23 | |
SOPHARMA | 9.65 | 9.90 | 9.50 | 9.50 | -1.55% | 36.28 | 2021-02-23 | |
STALPROFI | 8.90 | 8.90 | 8.70 | 8.78 | -1.57% | 30.07 | 2021-02-23 | |
TALEX | 12.50 | 12.50 | 12.25 | 12.30 | -1.60% | 6.64 | 2021-02-23 | |
BIOMEDLUB | 8.74 | 8.88 | 8.50 | 8.60 | -1.60% | 3,401.52 | 2021-02-23 | |
LENA | 4.89 | 4.90 | 4.81 | 4.81 | -1.64% | 34.85 | 2021-02-23 | |
MARVIPOL | 0.77 | 0.78 | 0.74 | 0.76 | -1.67% | 169.37 | 2021-02-23 | |
BUMECH | 3.47 | 3.53 | 3.36 | 3.47 | -1.70% | 81.75 | 2021-02-23 | |
ABPL | 33.80 | 34.00 | 33.30 | 33.40 | -1.76% | 55.51 | 2021-02-23 | |
VINDEXUS | 5.44 | 5.60 | 5.22 | 5.50 | -1.79% | 68.41 | 2021-02-23 | |
I2DEV | 11.00 | 11.00 | 10.80 | 10.80 | -1.82% | 1.08 | 2021-02-23 | |
ORANGEPL | 6.00 | 6.01 | 5.83 | 5.86 | -1.84% | 12,564.31 | 2021-02-23 | |
DECORA | 31.90 | 31.90 | 31.60 | 31.60 | -1.86% | 198.16 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CFI | 0.31 | 0.31 | 0.30 | 0.30 | -1.96% | 37.62 | 2021-02-23 | |
WITTCHEN | 9.02 | 9.04 | 8.88 | 8.88 | -1.99% | 49.04 | 2021-02-23 | |
GROCLIN | 1.98 | 2.10 | 1.86 | 1.96 | -2.00% | 468.37 | 2021-02-23 | |
AMBRA | 20.00 | 20.00 | 19.35 | 19.60 | -2.00% | 69.13 | 2021-02-23 | |
INTROL | 5.05 | 5.10 | 4.90 | 4.90 | -2.00% | 106.37 | 2021-02-23 | |
PLAYWAY | 590.00 | 607.00 | 574.00 | 578.00 | -2.03% | 2,836.11 | 2021-02-23 | |
RELPOL | 6.80 | 6.80 | 6.40 | 6.64 | -2.06% | 124.71 | 2021-02-23 | |
MOSTALZAB | 1.45 | 1.45 | 1.38 | 1.41 | -2.08% | 279.88 | 2021-02-23 | |
LUBAWA | 1.41 | 1.44 | 1.37 | 1.40 | -2.10% | 384.63 | 2021-02-23 | |
POLIMEXMS | 5.82 | 5.82 | 5.34 | 5.58 | -2.11% | 8,243.53 | 2021-02-23 | |
AGORA | 6.60 | 6.64 | 6.30 | 6.46 | -2.12% | 65.16 | 2021-02-23 | |
PGE | 6.51 | 6.55 | 6.28 | 6.36 | -2.12% | 21,906.35 | 2021-02-23 | |
FORTE | 46.90 | 46.90 | 43.30 | 45.90 | -2.13% | 924.67 | 2021-02-23 | |
KERNEL | 55.20 | 56.00 | 53.20 | 53.90 | -2.18% | 9,111.02 | 2021-02-23 | |
SETANTA | 11.30 | 11.70 | 11.05 | 11.10 | -2.20% | 140.45 | 2021-02-23 | |
ALTUSTFI | 1.50 | 1.62 | 1.50 | 1.55 | -2.21% | 157.14 | 2021-02-23 | |
MEDIACAP | 2.20 | 2.20 | 2.20 | 2.20 | -2.22% | 8.82 | 2021-02-23 | |
EUROTEL | 35.80 | 35.80 | 34.70 | 35.10 | -2.23% | 27.17 | 2021-02-23 | |
COMP | 62.00 | 62.00 | 59.60 | 60.60 | -2.26% | 349.14 | 2021-02-23 | |
BETACOM | 10.20 | 10.20 | 9.36 | 9.48 | -2.27% | 33.41 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SELENAFM | 17.65 | 17.70 | 16.35 | 17.00 | -2.30% | 90.74 | 2021-02-23 | |
DEKPOL | 34.40 | 34.40 | 32.40 | 33.60 | -2.33% | 43.64 | 2021-02-23 | |
ZAMET | 0.85 | 0.85 | 0.83 | 0.84 | -2.33% | 58.05 | 2021-02-23 | |
TRAKCJA | 3.22 | 3.36 | 2.98 | 3.15 | -2.33% | 7,742.19 | 2021-02-23 | |
POLICE | 12.50 | 12.80 | 12.50 | 12.50 | -2.34% | 24.43 | 2021-02-23 | |
SKARBIEC | 38.80 | 38.80 | 36.00 | 37.20 | -2.36% | 344.23 | 2021-02-23 | |
IMPERA | 4.20 | 4.20 | 3.90 | 4.10 | -2.38% | 98.01 | 2021-02-23 | |
EUCO | 4.92 | 5.08 | 4.62 | 4.78 | -2.45% | 232.07 | 2021-02-23 | |
TESGAS | 4.82 | 4.82 | 4.58 | 4.76 | -2.46% | 312.17 | 2021-02-23 | |
PKOBP | 30.40 | 30.79 | 29.15 | 29.61 | -2.47% | 85,001.37 | 2021-02-23 | |
ASBIS | 9.78 | 9.78 | 9.21 | 9.42 | -2.48% | 1,639.43 | 2021-02-23 | |
CORMAY | 1.42 | 1.44 | 1.31 | 1.36 | -2.50% | 896.98 | 2021-02-23 | |
MENNICA | 19.60 | 19.80 | 19.30 | 19.30 | -2.53% | 60.98 | 2021-02-23 | |
BZWBK | 207.20 | 212.60 | 200.20 | 204.80 | -2.57% | 23,453.91 | 2021-02-23 | |
LCCORP | 2.55 | 2.55 | 2.46 | 2.46 | -2.57% | 2,423.13 | 2021-02-23 | |
PAMAPOL | 2.18 | 2.34 | 2.16 | 2.24 | -2.61% | 117.79 | 2021-02-23 | |
CDRL | 17.25 | 17.25 | 16.80 | 16.80 | -2.61% | 4.64 | 2021-02-23 | |
ELZAB | 5.65 | 5.65 | 5.40 | 5.50 | -2.65% | 9.32 | 2021-02-23 | |
IPOPEMA | 5.70 | 5.70 | 5.40 | 5.50 | -2.65% | 83.01 | 2021-02-23 | |
ELEKTROTI | 7.42 | 7.48 | 7.00 | 7.30 | -2.67% | 280.36 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DELKO | 18.70 | 18.70 | 17.50 | 18.10 | -2.69% | 410.34 | 2021-02-23 | |
HANDLOWY | 39.70 | 39.70 | 38.05 | 38.60 | -2.77% | 831.63 | 2021-02-23 | |
WIKANA | 3.56 | 3.56 | 3.38 | 3.42 | -2.84% | 25.63 | 2021-02-23 | |
ATMGRUPA | 4.18 | 4.18 | 4.04 | 4.06 | -2.87% | 4.83 | 2021-02-23 | |
PROTEKTOR | 4.08 | 4.12 | 3.90 | 3.96 | -2.94% | 157.08 | 2021-02-23 | |
HUBSTYLE | 0.99 | 0.99 | 0.97 | 0.99 | -2.94% | 15.65 | 2021-02-23 | |
NEWAG | 27.20 | 27.20 | 26.30 | 26.40 | -2.94% | 103.78 | 2021-02-23 | |
GRODNO | 13.40 | 13.40 | 12.75 | 13.00 | -2.99% | 719.77 | 2021-02-23 | |
HELIO | 13.30 | 13.30 | 12.80 | 13.00 | -2.99% | 5.18 | 2021-02-23 | |
K2INTERNT | 26.80 | 26.80 | 25.20 | 25.60 | -3.03% | 67.77 | 2021-02-23 | |
RANKPROGR | 1.72 | 1.80 | 1.72 | 1.76 | -3.03% | 77.90 | 2021-02-23 | |
OEX | 19.60 | 19.80 | 19.10 | 19.10 | -3.05% | 132.56 | 2021-02-23 | |
INTERSPPL | 1.30 | 1.30 | 1.25 | 1.26 | -3.08% | 13.09 | 2021-02-23 | |
REMAK | 16.25 | 16.35 | 15.20 | 15.75 | -3.08% | 160.84 | 2021-02-23 | |
REDAN | 0.39 | 0.39 | 0.35 | 0.38 | -3.09% | 24.61 | 2021-02-23 | |
ZUE | 5.10 | 5.10 | 4.90 | 4.94 | -3.14% | 18.63 | 2021-02-23 | |
ENTER | 37.70 | 38.00 | 34.00 | 36.50 | -3.18% | 401.63 | 2021-02-23 | |
06MAGNA | 2.46 | 2.48 | 2.26 | 2.38 | -3.25% | 204.14 | 2021-02-23 | |
PEPEES | 1.48 | 1.48 | 1.44 | 1.47 | -3.29% | 13.64 | 2021-02-23 | |
STALEXP | 3.54 | 3.60 | 3.38 | 3.48 | -3.33% | 694.81 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MDIENERGIA | 3.85 | 3.85 | 3.72 | 3.72 | -3.38% | 46.70 | 2021-02-23 | |
TIM | 19.10 | 19.10 | 18.00 | 18.50 | -3.39% | 413.18 | 2021-02-23 | |
SANOK | 25.90 | 26.00 | 24.50 | 25.10 | -3.46% | 334.28 | 2021-02-23 | |
MIRACULUM | 1.42 | 1.44 | 1.36 | 1.39 | -3.47% | 44.21 | 2021-02-23 | |
ARCTIC | 6.80 | 6.80 | 6.44 | 6.58 | -3.52% | 389.64 | 2021-02-23 | |
PCCROKITA | 66.60 | 67.00 | 63.80 | 64.60 | -3.58% | 333.35 | 2021-02-23 | |
KRAKCHEM | 0.48 | 0.48 | 0.48 | 0.48 | -3.61% | 0.68 | 2021-02-23 | |
PRAIRIE | 0.78 | 0.78 | 0.74 | 0.74 | -3.64% | 560.62 | 2021-02-23 | |
IALBGR | 0.55 | 0.55 | 0.49 | 0.53 | -3.67% | 47.55 | 2021-02-23 | |
DINOPL | 249.40 | 249.40 | 237.40 | 241.00 | -3.68% | 70,009.85 | 2021-02-23 | |
QUERCUS | 4.66 | 4.66 | 4.32 | 4.44 | -3.69% | 365.40 | 2021-02-23 | |
CIGAMES | 1.34 | 1.35 | 1.28 | 1.30 | -3.70% | 925.05 | 2021-02-23 | |
GPW | 46.15 | 46.15 | 44.05 | 44.15 | -3.71% | 4,433.95 | 2021-02-23 | |
BOS | 8.06 | 8.20 | 7.52 | 7.76 | -3.72% | 885.89 | 2021-02-23 | |
ERBUD | 36.50 | 36.50 | 33.00 | 35.20 | -3.83% | 186.11 | 2021-02-23 | |
KOMPUTRON | 2.86 | 2.86 | 2.74 | 2.74 | -3.86% | 4.37 | 2021-02-23 | |
NOVITA | 154.50 | 154.50 | 148.00 | 148.00 | -3.90% | 33.44 | 2021-02-23 | |
STAPORKOW | 5.00 | 5.05 | 4.80 | 4.90 | -3.92% | 100.35 | 2021-02-23 | |
KRUK | 183.00 | 183.30 | 173.00 | 175.40 | -3.94% | 5,265.02 | 2021-02-23 | |
MILKILAND | 1.03 | 1.03 | 0.93 | 0.96 | -4.00% | 19.21 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 213.00 | 214.30 | 197.80 | 201.60 | -4.14% | 140,251.47 | 2021-02-23 | |
TAURONPE | 2.63 | 2.64 | 2.50 | 2.52 | -4.18% | 14,610.44 | 2021-02-23 | |
MIRBUD | 4.28 | 4.31 | 4.01 | 4.11 | -4.20% | 1,198.64 | 2021-02-23 | |
KPPD | 33.00 | 33.00 | 31.60 | 31.60 | -4.24% | 8.28 | 2021-02-23 | |
ENEA | 6.95 | 7.00 | 6.57 | 6.66 | -4.24% | 3,448.85 | 2021-02-23 | |
JSW | 38.61 | 39.30 | 36.03 | 36.96 | -4.25% | 52,138.58 | 2021-02-23 | |
UNIBEP | 11.10 | 11.10 | 10.20 | 10.70 | -4.46% | 106.50 | 2021-02-23 | |
INTERCARS | 288.00 | 299.00 | 273.00 | 275.00 | -4.51% | 821.60 | 2021-02-23 | |
OTLOG | 5.40 | 5.50 | 5.15 | 5.25 | -4.55% | 42.49 | 2021-02-23 | |
MILLENNIUM | 4.24 | 4.28 | 4.04 | 4.08 | -4.58% | 8,693.99 | 2021-02-23 | |
BOWIM | 3.86 | 3.86 | 3.56 | 3.70 | -4.64% | 30.92 | 2021-02-23 | |
GLCOSMED | 5.35 | 5.35 | 5.05 | 5.10 | -4.67% | 385.25 | 2021-02-23 | |
CIECH | 35.35 | 35.50 | 32.90 | 33.40 | -4.71% | 3,496.04 | 2021-02-23 | |
INGBSK | 181.80 | 184.80 | 169.20 | 173.00 | -4.74% | 2,928.36 | 2021-02-23 | |
SYNEKTIK | 29.50 | 29.50 | 27.50 | 28.00 | -4.76% | 529.13 | 2021-02-23 | |
TRITON | 3.95 | 3.95 | 3.80 | 3.80 | -5.00% | 9.91 | 2021-02-23 | |
KINOPOL | 12.40 | 12.40 | 11.40 | 11.40 | -5.00% | 203.16 | 2021-02-23 | |
MEDICALG | 25.60 | 25.60 | 23.70 | 24.50 | -5.22% | 512.31 | 2021-02-23 | |
BOGDANKA | 24.50 | 24.50 | 23.00 | 23.30 | -5.28% | 1,821.24 | 2021-02-23 | |
KCI | 0.99 | 0.99 | 0.94 | 0.96 | -5.42% | 77.24 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERAOLT | 20.70 | 20.70 | 19.30 | 19.55 | -5.56% | 1,100.79 | 2021-02-23 | |
LIVECHAT | 126.80 | 126.80 | 118.00 | 119.20 | -5.99% | 7,801.43 | 2021-02-23 | |
RADPOL | 2.66 | 2.66 | 2.50 | 2.50 | -6.01% | 72.27 | 2021-02-23 | |
HERKULES | 1.99 | 1.99 | 1.80 | 1.87 | -6.03% | 215.95 | 2021-02-23 | |
SUWARY | 26.40 | 26.40 | 24.80 | 24.80 | -6.06% | 17.69 | 2021-02-23 | |
MOSTALPLC | 11.65 | 11.90 | 10.50 | 11.00 | -6.38% | 178.39 | 2021-02-23 | |
FAMUR | 2.77 | 2.79 | 2.58 | 2.60 | -6.47% | 3,265.70 | 2021-02-23 | |
ENERGOINS | 1.79 | 1.80 | 1.64 | 1.70 | -6.59% | 311.41 | 2021-02-23 | |
PEKABEX | 22.00 | 22.50 | 21.00 | 21.00 | -6.67% | 941.20 | 2021-02-23 | |
INVISTA | 0.58 | 0.63 | 0.53 | 0.56 | -6.67% | 1.86 | 2021-02-23 | |
ORZBIALY | 17.00 | 17.00 | 16.05 | 16.05 | -6.69% | 32.05 | 2021-02-23 | |
COALENERG | 0.92 | 0.94 | 0.85 | 0.88 | -6.88% | 32.94 | 2021-02-23 | |
EFEKT | 8.90 | 8.90 | 8.40 | 8.55 | -7.07% | 25.45 | 2021-02-23 | |
ASMGROUP | 1.30 | 1.31 | 1.30 | 1.30 | -7.14% | 11.72 | 2021-02-23 | |
MABION | 25.00 | 26.20 | 24.00 | 25.20 | -8.03% | 4,568.02 | 2021-02-23 | |
EKOEXPORT | 4.00 | 4.04 | 3.63 | 3.65 | -8.75% | 770.18 | 2021-02-23 | |
URSUS | 1.21 | 1.23 | 1.09 | 1.11 | -8.87% | 1,388.77 | 2021-02-23 | |
FASTFIN | 1.55 | 1.64 | 1.42 | 1.53 | -9.47% | 7.24 | 2021-02-23 | |
TALANX | 131.00 | 131.00 | 131.00 | 131.00 | -9.66% | 0.79 | 2021-02-23 | |
ELBUDOWA | 1.81 | 1.87 | 1.63 | 1.70 | -10.15% | 336.48 | 2021-02-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELKOP | 0.60 | 0.63 | 0.51 | 0.54 | -10.37% | 534.49 | 2021-02-23 | |
BRASTER | 2.21 | 2.30 | 1.94 | 1.98 | -12.39% | 4,362.57 | 2021-02-23 |