Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 191.78 | 191.78 | 182.10 | 183.00 | -4.57% | 217,323.72 | 2021-04-08 | |
INGBSK | 180.00 | 180.80 | 174.60 | 180.80 | +1.69% | 501.08 | 2021-04-08 | |
MANGATA | 73.00 | 73.80 | 70.60 | 70.60 | -0.56% | 10.98 | 2021-04-08 | |
MILLENNIUM | 3.90 | 3.94 | 3.85 | 3.92 | +0.15% | 1,665.49 | 2021-04-08 | |
ASMGROUP | 0.93 | 0.93 | 0.92 | 0.92 | -3.16% | 7.91 | 2021-04-08 | |
SYNEKTIK | 30.50 | 30.50 | 29.55 | 29.60 | -2.15% | 141.96 | 2021-04-08 | |
IMS | 2.86 | 2.94 | 2.86 | 2.91 | +1.75% | 111.87 | 2021-04-08 | |
PGSSOFT | 13.20 | 14.30 | 13.20 | 14.30 | +7.92% | 1,281.17 | 2021-04-08 | |
TERMOREX | 0.99 | 1.00 | 0.99 | 1.00 | 0.00% | 0.51 | 2021-04-08 | |
11BIT | 549.00 | 554.50 | 540.00 | 553.00 | +0.55% | 2,434.26 | 2021-04-08 | |
MEDIACAP | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.05 | 2021-04-08 | |
BIOMEDLUB | 14.54 | 14.75 | 14.00 | 14.25 | -0.90% | 21,265.88 | 2021-04-08 | |
IZOBLOK | 40.20 | 40.20 | 36.50 | 37.10 | -6.78% | 78.90 | 2021-04-08 | |
BRIJU | 0.62 | 0.62 | 0.57 | 0.60 | +0.67% | 8.16 | 2021-04-08 | |
GRODNO | 14.96 | 15.08 | 14.56 | 15.00 | +0.13% | 1,005.14 | 2021-04-08 | |
NOVITA | 169.00 | 169.50 | 168.50 | 169.00 | -0.29% | 23.02 | 2021-04-08 | |
VISTULA | 2.78 | 2.83 | 2.75 | 2.82 | +2.55% | 263.00 | 2021-04-08 | |
TAURONPE | 2.92 | 2.94 | 2.85 | 2.90 | -0.79% | 10,117.77 | 2021-04-08 | |
STALPROFI | 11.20 | 11.20 | 11.00 | 11.00 | -1.35% | 77.05 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PWRMEDIA | 8.12 | 8.20 | 8.08 | 8.12 | 0.00% | 8.05 | 2021-04-08 | |
PAMAPOL | 2.42 | 2.42 | 2.40 | 2.40 | -3.23% | 56.68 | 2021-04-08 | |
LENTEX | 10.50 | 10.50 | 10.40 | 10.50 | 0.00% | 118.55 | 2021-04-08 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-04-08 | |
ARCTIC | 7.01 | 7.03 | 6.84 | 6.94 | -1.14% | 437.48 | 2021-04-08 | |
WIELTON | 8.89 | 9.30 | 8.80 | 9.30 | +6.04% | 743.24 | 2021-04-08 | |
ORZBIALY | 15.00 | 16.30 | 15.00 | 16.30 | +8.67% | 85.77 | 2021-04-08 | |
INSTALKRK | 24.70 | 25.70 | 24.20 | 24.50 | 0.00% | 115.85 | 2021-04-08 | |
MAKARONPL | 6.38 | 6.40 | 6.38 | 6.38 | -0.93% | 8.15 | 2021-04-08 | |
INPRO | 6.20 | 6.30 | 6.20 | 6.30 | +0.80% | 25.84 | 2021-04-08 | |
STALPROD | 335.00 | 337.00 | 328.00 | 331.00 | -0.75% | 1,641.82 | 2021-04-08 | |
KBDOM | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2021-04-08 | |
GRUPAAZOTY | 31.38 | 31.60 | 30.50 | 31.00 | -0.70% | 2,027.79 | 2021-04-08 | |
RAINBOW | 29.40 | 31.40 | 29.20 | 29.50 | +2.08% | 743.81 | 2021-04-08 | |
QUERCUS | 5.02 | 5.18 | 5.00 | 5.10 | +3.66% | 1,529.76 | 2021-04-08 | |
KOMPUTRON | 3.11 | 3.42 | 3.11 | 3.34 | +4.38% | 127.40 | 2021-04-08 | |
SECOGROUP | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 1.02 | 2021-04-08 | |
RANKPROGR | 1.72 | 1.72 | 1.67 | 1.70 | 0.00% | 18.86 | 2021-04-08 | |
MWTRADE | 3.70 | 3.88 | 3.70 | 3.80 | +2.70% | 21.64 | 2021-04-08 | |
VOXEL | 44.10 | 44.10 | 43.50 | 43.60 | -0.91% | 345.38 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VIVID | 1.58 | 1.62 | 1.58 | 1.59 | -1.49% | 16.10 | 2021-04-08 | |
SETANTA | 10.86 | 10.98 | 10.20 | 10.40 | -4.94% | 167.38 | 2021-04-08 | |
ECHO | 4.49 | 4.49 | 4.41 | 4.44 | -1.33% | 75.49 | 2021-04-08 | |
KSGAGRO | 3.64 | 3.64 | 3.40 | 3.50 | -0.57% | 67.83 | 2021-04-08 | |
ZEPAK | 10.90 | 11.00 | 10.40 | 10.75 | +2.38% | 190.23 | 2021-04-08 | |
MENNICA | 19.95 | 19.95 | 19.70 | 19.95 | 0.00% | 9.55 | 2021-04-08 | |
HARPER | 12.30 | 12.54 | 12.04 | 12.30 | 0.00% | 139.98 | 2021-04-08 | |
FAMUR | 2.57 | 2.57 | 2.51 | 2.53 | -0.78% | 793.90 | 2021-04-08 | |
EUROTEL | 39.00 | 39.00 | 38.30 | 38.50 | -1.79% | 17.20 | 2021-04-08 | |
PROCHEM | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 0.29 | 2021-04-08 | |
ODLEWNIE | 5.74 | 5.76 | 5.72 | 5.74 | -1.37% | 40.55 | 2021-04-08 | |
LUBAWA | 1.44 | 1.48 | 1.44 | 1.46 | 0.00% | 255.33 | 2021-04-08 | |
ERG | 46.00 | 49.40 | 46.00 | 48.80 | +3.83% | 33.14 | 2021-04-08 | |
CNT | 17.10 | 17.20 | 17.00 | 17.20 | +0.58% | 24.93 | 2021-04-08 | |
ELKOP | 0.62 | 0.64 | 0.62 | 0.63 | +0.32% | 36.94 | 2021-04-08 | |
UNIBEP | 10.90 | 11.00 | 10.70 | 10.80 | 0.00% | 56.10 | 2021-04-08 | |
MIRBUD | 4.28 | 4.28 | 4.22 | 4.27 | +0.35% | 279.78 | 2021-04-08 | |
INC | 8.74 | 9.09 | 8.74 | 9.00 | +2.51% | 454.01 | 2021-04-08 | |
COALENERG | 0.80 | 0.82 | 0.74 | 0.80 | +0.76% | 18.80 | 2021-04-08 | |
ATREM | 2.82 | 2.82 | 2.73 | 2.73 | -1.80% | 48.75 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ABPL | 49.20 | 49.50 | 48.60 | 48.90 | 0.00% | 306.84 | 2021-04-08 | |
SKOTAN | 4.01 | 4.13 | 4.00 | 4.12 | +2.74% | 68.86 | 2021-04-08 | |
OPENFIN | 0.80 | 0.83 | 0.80 | 0.83 | +2.23% | 1.39 | 2021-04-08 | |
IMMOBILE | 2.88 | 2.88 | 2.74 | 2.74 | -3.52% | 17.69 | 2021-04-08 | |
INTERCARS | 335.00 | 336.00 | 329.00 | 330.00 | -0.60% | 4,963.49 | 2021-04-08 | |
IALBGR | 1.92 | 1.92 | 1.82 | 1.84 | -4.17% | 142.24 | 2021-04-08 | |
KCI | 1.09 | 1.11 | 1.07 | 1.08 | -0.92% | 34.03 | 2021-04-08 | |
KREC | 14.80 | 14.80 | 14.40 | 14.80 | -1.33% | 135.54 | 2021-04-08 | |
CYFRPLSAT | 30.58 | 30.70 | 29.60 | 29.98 | -1.32% | 25,127.34 | 2021-04-08 | |
WAWEL | 620.00 | 632.00 | 614.00 | 632.00 | +1.94% | 127.92 | 2021-04-08 | |
RELPOL | 6.84 | 6.96 | 6.78 | 6.80 | -1.16% | 259.58 | 2021-04-08 | |
FERRUM | 3.95 | 4.20 | 3.95 | 4.16 | +4.00% | 57.61 | 2021-04-08 | |
BUDIMEX | 306.50 | 308.50 | 305.00 | 308.50 | +0.49% | 6,317.01 | 2021-04-08 | |
POLICE | 13.40 | 13.40 | 13.00 | 13.10 | 0.00% | 51.34 | 2021-04-08 | |
ASSECOPOL | 71.90 | 71.90 | 70.55 | 70.70 | -1.19% | 7,097.79 | 2021-04-08 | |
RAFAMET | 17.40 | 17.40 | 17.40 | 17.40 | +1.16% | 1.04 | 2021-04-08 | |
FERRO | 27.70 | 28.00 | 27.60 | 28.00 | 0.00% | 80.76 | 2021-04-08 | |
ATENDE | 5.32 | 5.32 | 5.20 | 5.26 | 0.00% | 81.98 | 2021-04-08 | |
ARTERIA | 7.20 | 7.20 | 7.00 | 7.20 | 0.00% | 7.09 | 2021-04-08 | |
TALEX | 14.80 | 15.70 | 14.70 | 14.70 | -0.68% | 20.05 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.47 | 1.50 | 1.47 | 1.50 | +2.04% | 8.67 | 2021-04-08 | |
BENEFIT | 759.00 | 770.00 | 759.00 | 770.00 | 0.00% | 198.81 | 2021-04-08 | |
SOLAR | 4.39 | 4.39 | 4.16 | 4.23 | -1.63% | 13.26 | 2021-04-08 | |
SIMPLE | 13.30 | 13.30 | 13.30 | 13.30 | +2.31% | 0.40 | 2021-04-08 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-04-08 | |
IPOPEMA | 6.18 | 6.30 | 6.00 | 6.00 | -1.64% | 252.45 | 2021-04-08 | |
BIOTON | 6.04 | 6.05 | 5.80 | 5.90 | -1.01% | 1,094.19 | 2021-04-08 | |
TRITON | 3.80 | 3.98 | 3.80 | 3.98 | +10.56% | 67.43 | 2021-04-08 | |
POZBUD | 3.32 | 3.37 | 3.25 | 3.32 | -0.60% | 490.25 | 2021-04-08 | |
PEP | 96.40 | 101.80 | 96.40 | 100.00 | +3.73% | 2,984.33 | 2021-04-08 | |
OPTEAM | 26.60 | 28.00 | 26.60 | 27.50 | +4.17% | 2,995.12 | 2021-04-08 | |
GROCLIN | 2.21 | 2.49 | 2.17 | 2.40 | +8.60% | 475.14 | 2021-04-08 | |
INTERFERI | 4.70 | 4.80 | 4.64 | 4.80 | +2.13% | 6.75 | 2021-04-08 | |
HYDROTOR | 30.00 | 30.00 | 29.70 | 30.00 | +0.33% | 27.34 | 2021-04-08 | |
VINDEXUS | 5.74 | 5.82 | 5.56 | 5.82 | +1.04% | 287.55 | 2021-04-08 | |
CAPITAL | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00 | 2021-04-08 | |
PRAGMAINK | 5.20 | 5.40 | 5.15 | 5.40 | +1.89% | 10.32 | 2021-04-08 | |
MERCOR | 19.20 | 19.50 | 19.00 | 19.20 | +0.26% | 131.60 | 2021-04-08 | |
GTC | 6.92 | 7.08 | 6.86 | 6.90 | -1.29% | 819.04 | 2021-04-08 | |
PROJPRZEM | 19.30 | 19.40 | 19.30 | 19.30 | 0.00% | 12.51 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MIRACULUM | 1.43 | 1.43 | 1.40 | 1.43 | +0.35% | 15.64 | 2021-04-08 | |
CCC | 99.98 | 101.20 | 98.02 | 99.76 | +0.46% | 11,387.24 | 2021-04-08 | |
POLIMEXMS | 5.79 | 5.87 | 5.55 | 5.68 | -1.73% | 2,152.03 | 2021-04-08 | |
MONNARI | 2.50 | 2.65 | 2.50 | 2.57 | +4.90% | 999.40 | 2021-04-08 | |
SUWARY | 28.00 | 28.00 | 27.20 | 27.20 | -0.73% | 41.17 | 2021-04-08 | |
SANOK | 24.80 | 24.90 | 24.30 | 24.50 | +0.41% | 248.39 | 2021-04-08 | |
PLASTBOX | 2.06 | 2.11 | 2.06 | 2.07 | +0.49% | 88.02 | 2021-04-08 | |
MARVIPOL | 0.71 | 0.73 | 0.70 | 0.72 | +1.70% | 399.92 | 2021-04-08 | |
BZWBK | 217.00 | 217.20 | 209.80 | 211.10 | -2.27% | 13,390.37 | 2021-04-08 | |
OTMUCHOW | 2.32 | 2.32 | 2.26 | 2.26 | -2.59% | 29.30 | 2021-04-08 | |
MOSTALZAB | 1.73 | 1.73 | 1.62 | 1.64 | -3.54% | 829.06 | 2021-04-08 | |
MOSTALPLC | 13.25 | 13.90 | 13.25 | 13.70 | +0.74% | 36.87 | 2021-04-08 | |
INTERSPPL | 1.28 | 1.28 | 1.26 | 1.26 | -0.79% | 0.63 | 2021-04-08 | |
BORYSZEW | 3.25 | 3.27 | 3.19 | 3.20 | -1.23% | 153.20 | 2021-04-08 | |
IZOSTAL | 3.60 | 3.61 | 3.55 | 3.59 | -0.28% | 63.01 | 2021-04-08 | |
PROTEKTOR | 3.89 | 3.94 | 3.85 | 3.94 | +1.16% | 47.31 | 2021-04-08 | |
ALTA | 1.40 | 1.46 | 1.40 | 1.46 | 0.00% | 1.88 | 2021-04-08 | |
MBANK | 220.80 | 220.80 | 213.60 | 218.20 | +0.28% | 5,415.17 | 2021-04-08 | |
SOPHARMA | 8.80 | 8.80 | 8.60 | 8.60 | -3.91% | 49.12 | 2021-04-08 | |
WORKSERV | 1.43 | 1.44 | 1.43 | 1.44 | +0.14% | 416.45 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 0.98 | 1.04 | 0.98 | 1.02 | -1.44% | 13.63 | 2021-04-08 | |
ASSECOBS | 37.30 | 37.60 | 37.20 | 37.30 | 0.00% | 112.05 | 2021-04-08 | |
MDIENERGIA | 4.13 | 4.25 | 4.13 | 4.15 | -1.19% | 99.60 | 2021-04-08 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 2021-04-08 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2021-04-08 | |
06MAGNA | 3.00 | 3.08 | 2.93 | 2.96 | -1.99% | 232.93 | 2021-04-08 | |
ATMGRUPA | 4.08 | 4.08 | 4.02 | 4.08 | +2.00% | 6.72 | 2021-04-08 | |
LIBET | 2.48 | 2.48 | 2.39 | 2.39 | -4.02% | 0.99 | 2021-04-08 | |
SOHODEV | 0.71 | 0.72 | 0.71 | 0.72 | +2.86% | 3.48 | 2021-04-08 | |
COMP | 56.40 | 56.40 | 56.00 | 56.40 | 0.00% | 30.69 | 2021-04-08 | |
BBIDEV | 4.28 | 4.40 | 4.22 | 4.33 | +0.70% | 34.13 | 2021-04-08 | |
PHN | 12.75 | 13.10 | 12.75 | 13.00 | 0.00% | 30.91 | 2021-04-08 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2021-04-08 | |
MOJ | 1.86 | 1.95 | 1.86 | 1.94 | -0.51% | 8.83 | 2021-04-08 | |
LPP | 8,470.00 | 8,675.00 | 8,470.00 | 8,615.00 | +2.44% | 28,094.09 | 2021-04-08 | |
JWCONSTR | 3.65 | 3.65 | 3.46 | 3.63 | 0.00% | 4.86 | 2021-04-08 | |
BOS | 8.36 | 8.36 | 7.80 | 8.20 | -0.49% | 162.29 | 2021-04-08 | |
TIM | 23.50 | 24.80 | 23.50 | 24.80 | +5.53% | 1,162.08 | 2021-04-08 | |
EUROHOLD | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 2021-04-08 | |
PKNORLEN | 67.08 | 67.12 | 64.56 | 64.60 | -2.71% | 80,184.86 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HERKULES | 1.68 | 1.70 | 1.66 | 1.68 | -1.18% | 18.35 | 2021-04-08 | |
WASKO | 1.73 | 1.74 | 1.71 | 1.74 | +0.87% | 34.36 | 2021-04-08 | |
SILVANO | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 2021-04-08 | |
ENAP | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0.00 | 2021-04-08 | |
GOBARTO | 6.00 | 6.10 | 5.75 | 6.00 | +0.84% | 21.35 | 2021-04-08 | |
GPW | 46.38 | 46.38 | 45.72 | 45.76 | -0.52% | 2,624.02 | 2021-04-08 | |
DEBICA | 81.40 | 81.40 | 81.20 | 81.40 | 0.00% | 9.85 | 2021-04-08 | |
ZUE | 4.93 | 4.93 | 4.81 | 4.92 | -0.61% | 7.40 | 2021-04-08 | |
JSW | 32.90 | 33.20 | 31.79 | 31.88 | -3.28% | 25,421.01 | 2021-04-08 | |
4FUNMEDIA | 9.00 | 9.00 | 8.38 | 8.38 | -6.68% | 26.81 | 2021-04-08 | |
KRKA | 452.00 | 455.00 | 442.00 | 446.00 | +0.45% | 332.06 | 2021-04-08 | |
PGE | 7.35 | 7.38 | 7.14 | 7.25 | -1.74% | 14,897.08 | 2021-04-08 | |
KGHM | 199.10 | 199.70 | 195.10 | 199.20 | +0.61% | 106,512.49 | 2021-04-08 | |
EKOEXPORT | 3.78 | 3.79 | 3.74 | 3.77 | -0.66% | 44.80 | 2021-04-08 | |
PZU | 34.09 | 34.30 | 33.86 | 34.09 | +0.18% | 40,980.83 | 2021-04-08 | |
CEZ | 99.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0.00 | 2021-04-08 | |
AGROTON | 6.18 | 6.18 | 5.96 | 6.06 | -1.94% | 50.54 | 2021-04-08 | |
BUMECH | 3.03 | 3.03 | 2.99 | 3.03 | 0.00% | 5.97 | 2021-04-08 | |
RONSON | 1.88 | 1.89 | 1.83 | 1.89 | +0.27% | 23.85 | 2021-04-08 | |
KPPD | 33.80 | 33.80 | 33.80 | 33.80 | 0.00% | 1.86 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIKANA | 4.10 | 4.26 | 4.06 | 4.26 | +1.91% | 23.00 | 2021-04-08 | |
LARQ | 2.00 | 2.00 | 1.93 | 1.99 | -0.75% | 10.44 | 2021-04-08 | |
AMBRA | 19.45 | 19.50 | 18.85 | 19.00 | -0.26% | 276.91 | 2021-04-08 | |
PLATYNINW | 4.78 | 5.00 | 4.72 | 4.72 | -5.60% | 16.38 | 2021-04-08 | |
TATRY | 147.00 | 147.00 | 147.00 | 147.00 | 0.00% | 0.00 | 2021-04-08 | |
BEDZIN | 11.10 | 11.90 | 11.10 | 11.70 | +3.54% | 2.43 | 2021-04-08 | |
CELTIC | 7.35 | 7.60 | 7.35 | 7.60 | 0.00% | 3.51 | 2021-04-08 | |
INTERAOLT | 20.85 | 21.50 | 20.75 | 21.50 | +2.87% | 291.87 | 2021-04-08 | |
K2INTERNT | 28.00 | 28.50 | 27.30 | 27.50 | +0.36% | 43.40 | 2021-04-08 | |
RAFAKO | 1.29 | 1.31 | 1.27 | 1.31 | +2.02% | 697.65 | 2021-04-08 | |
ULMA | 65.50 | 66.50 | 64.00 | 66.00 | +1.54% | 102.04 | 2021-04-08 | |
RAWLPLUG | 12.20 | 13.30 | 12.20 | 13.10 | +7.38% | 211.89 | 2021-04-08 | |
KETY | 561.00 | 577.00 | 555.00 | 569.00 | +1.97% | 3,847.31 | 2021-04-08 | |
BOWIM | 4.60 | 5.20 | 4.60 | 4.94 | +9.05% | 768.03 | 2021-04-08 | |
MCI | 19.00 | 19.10 | 18.95 | 18.95 | -0.26% | 90.54 | 2021-04-08 | |
GETINOBLE | 0.18 | 0.18 | 0.18 | 0.18 | +0.46% | 87.88 | 2021-04-08 | |
GETIN | 0.77 | 0.77 | 0.75 | 0.76 | -0.78% | 109.30 | 2021-04-08 | |
DECORA | 34.90 | 35.60 | 34.50 | 34.90 | +1.16% | 228.67 | 2021-04-08 | |
MILKILAND | 0.93 | 0.93 | 0.86 | 0.90 | -3.64% | 55.11 | 2021-04-08 | |
AGROWILL | 2.04 | 2.04 | 2.02 | 2.02 | -0.98% | 0.56 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELBUDOWA | 0.52 | 0.52 | 0.37 | 0.43 | -16.35% | 544.79 | 2021-04-08 | |
REDAN | 0.33 | 0.34 | 0.29 | 0.29 | -8.12% | 19.61 | 2021-04-08 | |
ASTARTA | 40.20 | 40.40 | 38.70 | 39.25 | -2.85% | 649.96 | 2021-04-08 | |
ERBUD | 44.90 | 54.00 | 44.80 | 52.20 | +16.78% | 1,731.10 | 2021-04-08 | |
COMARCH | 224.00 | 224.00 | 222.00 | 224.00 | 0.00% | 278.66 | 2021-04-08 | |
NETIA | 5.42 | 5.44 | 5.40 | 5.44 | +0.37% | 144.62 | 2021-04-08 | |
ASSECOSEE | 40.30 | 41.00 | 40.20 | 40.90 | +2.00% | 248.55 | 2021-04-08 | |
REMAK | 26.00 | 27.20 | 26.00 | 27.20 | +4.62% | 99.34 | 2021-04-08 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-04-08 | |
PEKAO | 73.90 | 73.90 | 72.32 | 72.76 | -1.01% | 38,660.34 | 2021-04-08 | |
MUZA | 3.72 | 3.72 | 3.72 | 3.72 | +4.49% | 0.63 | 2021-04-08 | |
BOGDANKA | 24.65 | 24.90 | 23.95 | 24.00 | -2.64% | 1,172.85 | 2021-04-08 | |
SYGNITY | 11.60 | 11.60 | 11.25 | 11.25 | -3.02% | 73.89 | 2021-04-08 | |
WINVEST | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | 0.58 | 2021-04-08 | |
AGORA | 6.28 | 6.56 | 6.28 | 6.48 | +3.51% | 229.83 | 2021-04-08 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-04-08 | |
PRAGMAFA | 23.50 | 23.50 | 23.20 | 23.20 | -1.28% | 0.49 | 2021-04-08 | |
FASING | 11.55 | 11.55 | 11.50 | 11.50 | -2.13% | 11.02 | 2021-04-08 | |
ENELMED | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 1.87 | 2021-04-08 | |
EFEKT | 7.70 | 8.18 | 7.70 | 7.96 | +3.38% | 10.10 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMPEL | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2021-04-08 | |
EUROCASH | 15.64 | 15.79 | 15.25 | 15.77 | +0.83% | 8,074.93 | 2021-04-08 | |
DELKO | 17.50 | 17.50 | 17.24 | 17.50 | +0.11% | 51.40 | 2021-04-08 | |
PGNIG | 6.50 | 6.59 | 6.40 | 6.45 | -0.71% | 55,825.41 | 2021-04-08 | |
PANOVA | 14.10 | 14.20 | 13.80 | 14.20 | -2.07% | 35.75 | 2021-04-08 | |
DOMDEV | 145.40 | 148.60 | 144.40 | 144.60 | 0.00% | 1,792.05 | 2021-04-08 | |
KOGENERA | 35.80 | 36.00 | 35.30 | 35.80 | -0.28% | 174.82 | 2021-04-08 | |
ENERGOINS | 2.18 | 2.18 | 2.10 | 2.11 | -0.47% | 67.03 | 2021-04-08 | |
EDINVEST | 4.68 | 4.68 | 4.54 | 4.68 | 0.00% | 12.31 | 2021-04-08 | |
LCCORP | 2.41 | 2.54 | 2.40 | 2.50 | +1.01% | 376.06 | 2021-04-08 | |
ELEKTROTI | 8.32 | 8.40 | 8.22 | 8.26 | 0.00% | 124.32 | 2021-04-08 | |
IMCOMPANY | 21.50 | 21.50 | 21.00 | 21.50 | +1.42% | 227.82 | 2021-04-08 | |
PMPG | 5.30 | 5.50 | 5.25 | 5.50 | +1.85% | 10.32 | 2021-04-08 | |
KRAKCHEM | 0.63 | 0.63 | 0.63 | 0.63 | +8.62% | 0.63 | 2021-04-08 | |
INVISTA | 1.15 | 1.15 | 1.11 | 1.11 | +1.83% | 1.68 | 2021-04-08 | |
AILLERON | 16.40 | 16.40 | 15.30 | 15.50 | -3.12% | 331.65 | 2021-04-08 | |
MABION | 75.60 | 76.80 | 72.10 | 73.80 | -1.34% | 12,561.14 | 2021-04-08 | |
ESOTIQ | 19.50 | 19.90 | 19.50 | 19.90 | +2.05% | 32.48 | 2021-04-08 | |
SELVITA | 60.00 | 60.80 | 59.60 | 59.80 | -0.33% | 2,942.72 | 2021-04-08 | |
BRASTER | 1.42 | 1.46 | 1.37 | 1.39 | -4.79% | 856.98 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASTFIN | 1.39 | 1.39 | 1.39 | 1.39 | +13.01% | 0.63 | 2021-04-08 | |
TOYA | 7.95 | 8.10 | 7.82 | 8.07 | +1.51% | 7,116.85 | 2021-04-08 | |
TESGAS | 5.29 | 5.29 | 5.06 | 5.17 | -2.27% | 175.63 | 2021-04-08 | |
MEXPOLSKA | 2.30 | 2.49 | 2.23 | 2.40 | +4.80% | 21.82 | 2021-04-08 | |
KOPEX | 1.30 | 1.32 | 1.30 | 1.32 | +1.54% | 3.57 | 2021-04-08 | |
CORMAY | 1.34 | 1.36 | 1.34 | 1.34 | -0.30% | 107.45 | 2021-04-08 | |
HANDLOWY | 40.85 | 41.00 | 40.45 | 41.00 | +0.49% | 543.88 | 2021-04-08 | |
CIGAMES | 1.40 | 1.40 | 1.38 | 1.39 | -0.22% | 305.92 | 2021-04-08 | |
STAPORKOW | 4.90 | 4.96 | 4.80 | 4.94 | +0.82% | 31.15 | 2021-04-08 | |
ORANGEPL | 6.85 | 6.88 | 6.68 | 6.82 | -0.07% | 8,619.96 | 2021-04-08 | |
DROZAPOL | 4.30 | 4.72 | 3.66 | 3.66 | -7.58% | 1,262.83 | 2021-04-08 | |
ACAUTOGAZ | 36.00 | 36.20 | 35.90 | 36.10 | +0.56% | 39.79 | 2021-04-08 | |
BETACOM | 10.60 | 10.70 | 10.60 | 10.70 | +0.94% | 10.05 | 2021-04-08 | |
ENEA | 6.93 | 7.00 | 6.78 | 6.83 | -1.58% | 3,238.64 | 2021-04-08 | |
LENA | 5.04 | 5.04 | 5.00 | 5.02 | -0.40% | 164.27 | 2021-04-08 | |
ALIOR | 23.72 | 23.89 | 23.33 | 23.60 | -0.80% | 4,366.63 | 2021-04-08 | |
WARIMPEX | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 0.00 | 2021-04-08 | |
MOSTALWAR | 7.66 | 7.78 | 7.44 | 7.62 | +1.06% | 141.66 | 2021-04-08 | |
OEX | 18.55 | 19.00 | 18.55 | 18.60 | +1.09% | 52.92 | 2021-04-08 | |
COGNOR | 3.39 | 3.47 | 3.10 | 3.16 | -6.92% | 1,269.11 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 15.40 | 15.45 | 15.30 | 15.40 | -0.96% | 14.47 | 2021-04-08 | |
ASBIS | 16.72 | 16.88 | 16.42 | 16.80 | +0.12% | 2,597.77 | 2021-04-08 | |
CFI | 0.29 | 0.29 | 0.28 | 0.29 | 0.00% | 2.55 | 2021-04-08 | |
SONEL | 10.30 | 10.30 | 9.96 | 10.05 | -0.49% | 86.12 | 2021-04-08 | |
LOTOS | 46.61 | 46.90 | 45.00 | 45.15 | -2.78% | 25,058.29 | 2021-04-08 | |
PCCEXOL | 3.21 | 3.25 | 3.20 | 3.24 | +0.56% | 174.81 | 2021-04-08 | |
FEERUM | 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | 1.27 | 2021-04-08 | |
TRANSPOL | 3.57 | 3.61 | 3.48 | 3.60 | +0.56% | 139.76 | 2021-04-08 | |
HELIO | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.03 | 2021-04-08 | |
FORTE | 50.00 | 50.50 | 49.60 | 50.50 | -0.20% | 216.74 | 2021-04-08 | |
ATLANTAPL | 8.90 | 9.00 | 8.60 | 9.00 | +1.12% | 12.42 | 2021-04-08 | |
EUCO | 5.44 | 5.46 | 5.26 | 5.40 | -0.37% | 58.20 | 2021-04-08 | |
HUBSTYLE | 0.93 | 0.95 | 0.91 | 0.93 | -1.06% | 23.68 | 2021-04-08 | |
ELZAB | 4.98 | 5.10 | 4.94 | 5.10 | -1.92% | 7.80 | 2021-04-08 | |
KINOPOL | 14.55 | 14.70 | 14.40 | 14.65 | +1.38% | 115.35 | 2021-04-08 | |
APLISENS | 11.00 | 11.00 | 10.80 | 11.00 | 0.00% | 7.18 | 2021-04-08 | |
AMICA | 152.20 | 153.60 | 152.20 | 153.20 | +0.66% | 548.79 | 2021-04-08 | |
APATOR | 24.50 | 24.70 | 24.10 | 24.40 | -0.41% | 300.95 | 2021-04-08 | |
SELENAFM | 20.60 | 21.00 | 20.60 | 21.00 | +1.94% | 274.14 | 2021-04-08 | |
SNIEZKA | 90.40 | 90.40 | 89.00 | 89.00 | -0.67% | 92.19 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KERNEL | 52.60 | 53.30 | 52.50 | 53.00 | +0.95% | 8,033.06 | 2021-04-08 | |
ROPCZYCE | 32.10 | 32.10 | 31.50 | 31.50 | -1.56% | 162.23 | 2021-04-08 | |
SFINKS | 0.54 | 0.54 | 0.52 | 0.54 | 0.00% | 73.95 | 2021-04-08 | |
TRAKCJA | 3.12 | 3.17 | 3.05 | 3.11 | -0.16% | 785.43 | 2021-04-08 | |
PKOBP | 32.89 | 32.97 | 32.16 | 32.51 | -0.97% | 52,110.24 | 2021-04-08 | |
ZPUE | 252.00 | 252.00 | 241.00 | 241.00 | -3.60% | 22.36 | 2021-04-08 | |
MBWS | 5.94 | 6.00 | 5.94 | 6.00 | -4.46% | 0.62 | 2021-04-08 | |
MEDICALG | 28.00 | 28.00 | 27.25 | 27.50 | -1.08% | 93.12 | 2021-04-08 | |
ZAMET | 0.87 | 0.88 | 0.86 | 0.88 | +0.92% | 37.41 | 2021-04-08 | |
RADPOL | 2.90 | 2.93 | 2.82 | 2.90 | 0.00% | 54.93 | 2021-04-08 | |
SEKO | 10.90 | 10.90 | 10.50 | 10.90 | -3.54% | 32.31 | 2021-04-08 | |
IMPERA | 5.50 | 5.60 | 5.12 | 5.20 | -8.77% | 139.88 | 2021-04-08 | |
WOJAS | 4.83 | 4.83 | 4.65 | 4.65 | -3.73% | 2.99 | 2021-04-08 | |
SARE | 6.50 | 6.75 | 6.50 | 6.75 | -0.74% | 3.31 | 2021-04-08 | |
PROVIDENT | 5.75 | 5.75 | 5.70 | 5.70 | -0.87% | 17.80 | 2021-04-08 | |
OPONEO.PL | 45.50 | 48.50 | 45.00 | 48.50 | +6.59% | 1,559.27 | 2021-04-08 | |
KOMPAP | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 0.00 | 2021-04-08 | |
KRUK | 185.80 | 190.80 | 185.80 | 190.70 | +1.98% | 2,086.50 | 2021-04-08 | |
CIECH | 38.60 | 38.60 | 37.95 | 38.50 | +0.39% | 3,252.49 | 2021-04-08 | |
UNIMOT | 46.55 | 47.30 | 46.50 | 46.75 | +0.32% | 484.06 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOTUM | 18.60 | 18.60 | 18.40 | 18.48 | -0.43% | 144.40 | 2021-04-08 | |
OVOSTAR | 77.00 | 77.00 | 77.00 | 77.00 | +0.65% | 0.08 | 2021-04-08 | |
NTTSYSTEM | 6.60 | 6.74 | 6.50 | 6.74 | +2.12% | 47.19 | 2021-04-08 | |
URSUS | 1.07 | 1.08 | 1.04 | 1.07 | -0.19% | 126.24 | 2021-04-08 | |
PROCAD | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 2021-04-08 | |
INTROL | 5.94 | 5.94 | 5.80 | 5.88 | +0.68% | 21.34 | 2021-04-08 | |
STALEXP | 3.52 | 3.69 | 3.48 | 3.64 | +4.60% | 3,262.64 | 2021-04-08 | |
TARCZYNSKI | 33.00 | 34.00 | 33.00 | 34.00 | +4.94% | 2.88 | 2021-04-08 | |
APSENERGY | 4.20 | 4.26 | 4.17 | 4.25 | +3.16% | 48.52 | 2021-04-08 | |
MLPGROUP | 76.20 | 78.00 | 76.20 | 78.00 | +2.36% | 50.08 | 2021-04-08 | |
PKPCARGO | 19.24 | 19.24 | 18.88 | 19.08 | -0.93% | 1,653.69 | 2021-04-08 | |
ENERGA | 7.82 | 7.85 | 7.80 | 7.81 | -0.51% | 128.98 | 2021-04-08 | |
NEWAG | 24.00 | 24.00 | 23.90 | 24.00 | 0.00% | 692.26 | 2021-04-08 | |
GLCOSMED | 5.40 | 5.40 | 5.14 | 5.30 | -1.49% | 186.38 | 2021-04-08 | |
OTLOG | 9.52 | 9.52 | 9.22 | 9.44 | -0.63% | 11.02 | 2021-04-08 | |
TALANX | 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | 0.00 | 2021-04-08 | |
LIVECHAT | 127.00 | 128.80 | 126.80 | 127.80 | +1.43% | 3,975.81 | 2021-04-08 | |
MFO | 35.60 | 36.20 | 34.20 | 36.20 | +1.69% | 144.08 | 2021-04-08 | |
VISTAL | 4.60 | 4.68 | 4.46 | 4.50 | -0.22% | 145.60 | 2021-04-08 | |
MERCATOR | 359.00 | 373.90 | 357.20 | 364.20 | +2.82% | 32,681.98 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 2.72 | 2021-04-08 | |
PCCROKITA | 70.80 | 74.80 | 70.50 | 74.60 | +5.82% | 1,978.91 | 2021-04-08 | |
POLWAX | 3.99 | 3.99 | 3.92 | 3.94 | -1.25% | 12.83 | 2021-04-08 | |
ALUMETAL | 59.80 | 60.20 | 58.00 | 59.00 | -1.67% | 1,392.65 | 2021-04-08 | |
TORPOL | 12.18 | 12.42 | 12.18 | 12.28 | +1.32% | 465.18 | 2021-04-08 | |
ALTUSTFI | 1.90 | 1.93 | 1.86 | 1.89 | -0.79% | 29.00 | 2021-04-08 | |
DEKPOL | 32.80 | 34.40 | 32.80 | 34.10 | +3.96% | 485.57 | 2021-04-08 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-04-08 | |
SANTANDER | 13.40 | 13.42 | 13.15 | 13.21 | -1.29% | 54.04 | 2021-04-08 | |
VIGOSYS | 750.00 | 768.00 | 744.00 | 768.00 | +2.67% | 338.20 | 2021-04-08 | |
CDRL | 18.00 | 18.00 | 17.40 | 17.40 | -3.60% | 2.65 | 2021-04-08 | |
AIRWAY | 2.04 | 2.06 | 1.95 | 1.99 | -2.31% | 712.83 | 2021-04-08 | |
SKARBIEC | 43.00 | 44.80 | 42.00 | 44.50 | +3.01% | 652.10 | 2021-04-08 | |
WIRTUALNA | 101.00 | 101.00 | 99.00 | 99.30 | -0.90% | 274.36 | 2021-04-08 | |
ADIUVO | 6.14 | 6.24 | 5.94 | 6.12 | +0.66% | 19.42 | 2021-04-08 | |
PEMANAGER | 19.50 | 19.50 | 19.30 | 19.35 | +2.93% | 3.21 | 2021-04-08 | |
ATAL | 43.10 | 44.50 | 43.00 | 44.50 | +3.73% | 1,729.95 | 2021-04-08 | |
PRAIRIE | 0.66 | 0.68 | 0.63 | 0.67 | -1.47% | 214.11 | 2021-04-08 | |
PEKABEX | 21.40 | 22.40 | 21.40 | 22.30 | +6.19% | 3,107.10 | 2021-04-08 | |
ENTER | 38.30 | 39.60 | 38.30 | 39.60 | +1.67% | 178.02 | 2021-04-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CITYSERV | 9.70 | 10.00 | 9.70 | 10.00 | 0.00% | 44.97 | 2021-04-08 | |
LOKUM | 17.90 | 19.00 | 17.90 | 19.00 | +6.15% | 111.94 | 2021-04-08 | |
KRVITAMIN | 20.10 | 20.40 | 19.94 | 20.30 | +1.70% | 119.19 | 2021-04-08 | |
WITTCHEN | 10.30 | 10.60 | 10.20 | 10.45 | -2.34% | 54.43 | 2021-04-08 | |
MASTERPHA | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 3.13 | 2021-04-08 | |
PBKM | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 2021-04-08 | |
XTB | 17.82 | 18.80 | 17.80 | 18.75 | +4.98% | 12,262.27 | 2021-04-08 | |
ARCHICOM | 21.50 | 22.00 | 21.50 | 22.00 | +2.33% | 249.57 | 2021-04-08 | |
KGL | 17.50 | 17.55 | 17.30 | 17.50 | +1.16% | 23.92 | 2021-04-08 | |
AUTOPARTN | 10.35 | 10.95 | 10.15 | 10.90 | +7.92% | 2,181.20 | 2021-04-08 | |
I2DEV | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 24.71 | 2021-04-08 | |
PLAZACNTR | 1.46 | 1.48 | 1.46 | 1.48 | +2.07% | 8.02 | 2021-04-08 | |
ARTIFEX | 15.60 | 15.80 | 15.50 | 15.80 | +2.60% | 190.24 | 2021-04-08 | |
CLNPHARMA | 49.00 | 50.80 | 49.00 | 50.10 | +1.21% | 1,729.94 | 2021-04-08 | |
BIK | 22.40 | 22.40 | 22.40 | 22.40 | +2.75% | 0.11 | 2021-04-08 | |
PLAYWAY | 550.50 | 554.50 | 538.50 | 548.00 | +0.09% | 1,949.11 | 2021-04-08 | |
UNICREDIT | 40.67 | 40.67 | 40.00 | 40.00 | -2.92% | 7.50 | 2021-04-08 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-04-08 | |
DINOPL | 269.00 | 269.60 | 263.80 | 266.60 | -0.63% | 52,762.06 | 2021-04-08 | |
BMPAG | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 2021-04-08 |