Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2021-06-14 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-06-14 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-06-14 | |
GETINOBLE | 0.20 | 0.21 | 0.20 | 0.20 | +2.60% | 478.53 | 2021-06-14 | |
CFI | 0.27 | 0.27 | 0.26 | 0.27 | 0.00% | 15.19 | 2021-06-14 | |
BRIJU | 0.39 | 0.39 | 0.39 | 0.39 | +0.51% | 0.79 | 2021-06-14 | |
REDAN | 0.42 | 0.42 | 0.40 | 0.42 | +0.72% | 16.58 | 2021-06-14 | |
WINVEST | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.02 | 2021-06-14 | |
ELKOP | 0.53 | 0.54 | 0.51 | 0.53 | -1.86% | 22.49 | 2021-06-14 | |
KBDOM | 0.64 | 0.64 | 0.64 | 0.64 | +5.83% | 1.60 | 2021-06-14 | |
SFINKS | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2021-06-14 | |
ASMGROUP | 0.69 | 0.69 | 0.69 | 0.69 | +2.99% | 4.74 | 2021-06-14 | |
SOHODEV | 0.73 | 0.73 | 0.73 | 0.73 | +1.39% | 1.47 | 2021-06-14 | |
MARVIPOL | 0.77 | 0.78 | 0.74 | 0.74 | -2.99% | 102.39 | 2021-06-14 | |
HUBSTYLE | 0.78 | 0.79 | 0.77 | 0.79 | +1.81% | 4.69 | 2021-06-14 | |
BMPAG | 0.81 | 0.85 | 0.79 | 0.79 | 0.00% | 19.74 | 2021-06-14 | |
KRAKCHEM | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.24 | 2021-06-14 | |
PRAIRIE | 0.85 | 0.85 | 0.81 | 0.81 | -4.05% | 1,028.94 | 2021-06-14 | |
URSUS | 0.82 | 0.83 | 0.79 | 0.81 | -0.12% | 114.66 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OPENFIN | 0.85 | 0.85 | 0.84 | 0.84 | +1.94% | 4.29 | 2021-06-14 | |
ZAMET | 0.83 | 0.86 | 0.82 | 0.86 | +0.94% | 45.02 | 2021-06-14 | |
TERMOREX | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 1.81 | 2021-06-14 | |
PATENTUS | 0.89 | 0.89 | 0.87 | 0.89 | 0.00% | 6.53 | 2021-06-14 | |
INVISTA | 0.94 | 0.96 | 0.94 | 0.96 | 0.00% | 0.04 | 2021-06-14 | |
BRASTER | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 2021-06-14 | |
FASTFIN | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 0.00 | 2021-06-14 | |
CORMAY | 1.23 | 1.24 | 1.21 | 1.23 | +0.41% | 102.26 | 2021-06-14 | |
KOPEX | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2021-06-14 | |
GETIN | 1.18 | 1.29 | 1.18 | 1.28 | +5.78% | 838.66 | 2021-06-14 | |
RAFAKO | 1.30 | 1.31 | 1.29 | 1.30 | +0.15% | 196.76 | 2021-06-14 | |
WORKSERV | 1.28 | 1.32 | 1.28 | 1.31 | +2.03% | 6.52 | 2021-06-14 | |
INTERSPPL | 1.32 | 1.32 | 1.31 | 1.31 | +1.15% | 7.24 | 2021-06-14 | |
MILKILAND | 1.17 | 1.35 | 1.17 | 1.34 | +14.53% | 565.66 | 2021-06-14 | |
MIRACULUM | 1.37 | 1.38 | 1.30 | 1.35 | -0.37% | 26.24 | 2021-06-14 | |
LUBAWA | 1.38 | 1.40 | 1.38 | 1.39 | 0.00% | 132.56 | 2021-06-14 | |
HERKULES | 1.44 | 1.44 | 1.37 | 1.41 | -2.09% | 105.57 | 2021-06-14 | |
PLAZACNTR | 1.17 | 1.42 | 1.15 | 1.42 | +21.47% | 163.17 | 2021-06-14 | |
LARQ | 1.50 | 1.50 | 1.45 | 1.45 | -3.01% | 7.88 | 2021-06-14 | |
PEPEES | 1.44 | 1.48 | 1.44 | 1.48 | -0.67% | 37.15 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOJ | 1.48 | 1.49 | 1.45 | 1.49 | +1.02% | 10.22 | 2021-06-14 | |
MOSTALZAB | 1.50 | 1.54 | 1.50 | 1.51 | -0.66% | 146.14 | 2021-06-14 | |
PROCAD | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 2.28 | 2021-06-14 | |
ENAP | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 1.47 | 2021-06-14 | |
VIVID | 1.55 | 1.57 | 1.53 | 1.57 | +1.55% | 10.95 | 2021-06-14 | |
KCI | 1.66 | 1.66 | 1.61 | 1.64 | -1.80% | 63.26 | 2021-06-14 | |
CIGAMES | 1.72 | 1.74 | 1.65 | 1.65 | -3.73% | 3,091.85 | 2021-06-14 | |
WASKO | 1.66 | 1.66 | 1.62 | 1.65 | -0.60% | 13.89 | 2021-06-14 | |
AIRWAY | 1.71 | 1.71 | 1.66 | 1.70 | +0.59% | 52.10 | 2021-06-14 | |
CAPITAL | 1.80 | 1.80 | 1.73 | 1.73 | -5.98% | 15.24 | 2021-06-14 | |
ENERGOINS | 1.85 | 1.85 | 1.78 | 1.83 | +1.94% | 33.48 | 2021-06-14 | |
ALTUSTFI | 1.90 | 1.94 | 1.82 | 1.87 | +0.54% | 216.74 | 2021-06-14 | |
RONSON | 1.99 | 2.04 | 1.95 | 2.00 | +0.50% | 62.77 | 2021-06-14 | |
IALBGR | 2.43 | 2.49 | 2.16 | 2.16 | -10.74% | 331.03 | 2021-06-14 | |
TRAKCJA | 2.31 | 2.31 | 2.19 | 2.20 | -2.44% | 672.90 | 2021-06-14 | |
AGROWILL | 2.20 | 2.20 | 2.20 | 2.20 | +2.80% | 1.19 | 2021-06-14 | |
MEXPOLSKA | 2.28 | 2.28 | 2.20 | 2.28 | 0.00% | 5.89 | 2021-06-14 | |
PLASTBOX | 2.23 | 2.29 | 2.23 | 2.29 | +1.78% | 59.88 | 2021-06-14 | |
FAMUR | 2.34 | 2.37 | 2.33 | 2.33 | -0.21% | 500.53 | 2021-06-14 | |
ATREM | 2.36 | 2.40 | 2.30 | 2.35 | +0.43% | 11.35 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 2.39 | 2.39 | 2.25 | 2.37 | +2.16% | 18.93 | 2021-06-14 | |
SKOTAN | 2.40 | 2.50 | 2.40 | 2.49 | +0.81% | 20.72 | 2021-06-14 | |
MEDIACAP | 2.49 | 2.50 | 2.42 | 2.50 | +0.40% | 6.06 | 2021-06-14 | |
06MAGNA | 2.52 | 2.62 | 2.50 | 2.52 | -3.82% | 87.02 | 2021-06-14 | |
PAMAPOL | 2.61 | 2.66 | 2.51 | 2.66 | +1.92% | 8.98 | 2021-06-14 | |
IMMOBILE | 2.74 | 2.84 | 2.68 | 2.70 | 0.00% | 74.50 | 2021-06-14 | |
RANKPROGR | 2.75 | 2.85 | 2.70 | 2.75 | 0.00% | 208.85 | 2021-06-14 | |
ALTA | 2.86 | 2.87 | 2.80 | 2.85 | -0.35% | 28.73 | 2021-06-14 | |
MONNARI | 3.00 | 3.04 | 3.00 | 3.02 | +0.67% | 186.88 | 2021-06-14 | |
COALENERG | 2.95 | 3.24 | 2.95 | 3.03 | +4.48% | 1,157.56 | 2021-06-14 | |
PCCEXOL | 3.13 | 3.14 | 3.10 | 3.11 | -1.27% | 125.46 | 2021-06-14 | |
RADPOL | 3.11 | 3.16 | 3.11 | 3.13 | 0.00% | 61.37 | 2021-06-14 | |
BUMECH | 3.17 | 3.22 | 3.12 | 3.18 | -0.31% | 18.23 | 2021-06-14 | |
OTMUCHOW | 3.34 | 3.34 | 3.20 | 3.22 | -3.59% | 5.36 | 2021-06-14 | |
PLATYNINW | 3.28 | 3.44 | 3.12 | 3.28 | -4.09% | 12.20 | 2021-06-14 | |
POLWAX | 3.31 | 3.31 | 3.18 | 3.29 | +1.86% | 67.16 | 2021-06-14 | |
EKOEXPORT | 3.37 | 3.38 | 3.32 | 3.33 | -0.60% | 50.80 | 2021-06-14 | |
GROCLIN | 3.35 | 3.48 | 3.27 | 3.34 | -1.76% | 271.35 | 2021-06-14 | |
TRANSPOL | 3.66 | 3.69 | 3.48 | 3.48 | -3.06% | 558.12 | 2021-06-14 | |
LCCORP | 3.50 | 3.50 | 3.44 | 3.49 | +0.43% | 55.86 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-06-14 | |
POZBUD | 3.60 | 3.60 | 3.51 | 3.54 | -1.67% | 150.12 | 2021-06-14 | |
STALEXP | 3.55 | 3.56 | 3.52 | 3.55 | -0.84% | 1,161.62 | 2021-06-14 | |
BORYSZEW | 3.60 | 3.67 | 3.50 | 3.58 | +0.56% | 1,423.86 | 2021-06-14 | |
IMS | 3.58 | 3.60 | 3.57 | 3.59 | +1.70% | 22.25 | 2021-06-14 | |
TAURONPE | 3.54 | 3.62 | 3.53 | 3.60 | +1.84% | 6,220.12 | 2021-06-14 | |
TRITON | 3.60 | 3.60 | 3.60 | 3.60 | +1.41% | 7.92 | 2021-06-14 | |
MASTERPHA | 3.71 | 3.74 | 3.65 | 3.65 | -0.55% | 13.58 | 2021-06-14 | |
COGNOR | 3.70 | 3.90 | 3.58 | 3.65 | +0.27% | 7,501.20 | 2021-06-14 | |
VISTULA | 3.76 | 3.80 | 3.65 | 3.69 | -0.27% | 135.00 | 2021-06-14 | |
PROTEKTOR | 3.72 | 3.72 | 3.61 | 3.69 | +0.14% | 24.64 | 2021-06-14 | |
VISTAL | 3.85 | 3.90 | 3.70 | 3.73 | -1.32% | 449.87 | 2021-06-14 | |
STAPORKOW | 3.48 | 3.82 | 3.48 | 3.78 | +8.62% | 129.77 | 2021-06-14 | |
IZOSTAL | 3.82 | 3.83 | 3.78 | 3.83 | +0.79% | 52.02 | 2021-06-14 | |
MDIENERGIA | 3.96 | 3.96 | 3.77 | 3.90 | -0.76% | 26.48 | 2021-06-14 | |
MWTRADE | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0.04 | 2021-06-14 | |
IMPERA | 4.11 | 4.11 | 3.82 | 4.00 | -3.15% | 53.62 | 2021-06-14 | |
GLCOSMED | 4.12 | 4.12 | 3.90 | 4.03 | -1.59% | 248.77 | 2021-06-14 | |
APSENERGY | 4.07 | 4.07 | 3.97 | 4.07 | +0.25% | 95.08 | 2021-06-14 | |
JWCONSTR | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0.00 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EDINVEST | 4.34 | 4.34 | 4.20 | 4.22 | -2.77% | 24.46 | 2021-06-14 | |
ATMGRUPA | 4.33 | 4.40 | 4.25 | 4.30 | 0.00% | 353.78 | 2021-06-14 | |
ZUE | 4.05 | 4.34 | 4.05 | 4.34 | +7.69% | 52.22 | 2021-06-14 | |
KOMPUTRON | 4.42 | 4.42 | 4.30 | 4.35 | -1.14% | 12.77 | 2021-06-14 | |
FERRUM | 4.39 | 4.50 | 4.37 | 4.48 | +4.92% | 40.81 | 2021-06-14 | |
INTERFERI | 4.52 | 4.52 | 4.52 | 4.52 | 0.00% | 0.00 | 2021-06-14 | |
KSGAGRO | 4.42 | 4.66 | 4.36 | 4.61 | +3.83% | 454.92 | 2021-06-14 | |
ECHO | 4.67 | 4.73 | 4.65 | 4.65 | -0.43% | 136.90 | 2021-06-14 | |
TESGAS | 4.69 | 4.69 | 4.68 | 4.68 | +0.11% | 8.06 | 2021-06-14 | |
ELZAB | 4.75 | 4.80 | 4.69 | 4.69 | -2.29% | 32.60 | 2021-06-14 | |
POLIMEXMS | 4.70 | 4.84 | 4.65 | 4.78 | +2.14% | 887.80 | 2021-06-14 | |
WOJAS | 4.77 | 4.78 | 4.74 | 4.78 | +0.21% | 4.33 | 2021-06-14 | |
PMPG | 4.90 | 4.90 | 4.82 | 4.86 | -2.80% | 19.07 | 2021-06-14 | |
MIRBUD | 4.75 | 4.90 | 4.75 | 4.87 | +2.53% | 1,163.35 | 2021-06-14 | |
WIKANA | 5.15 | 5.25 | 4.90 | 4.90 | -7.55% | 60.17 | 2021-06-14 | |
EUCO | 5.02 | 5.02 | 4.93 | 4.94 | +0.41% | 18.35 | 2021-06-14 | |
MILLENNIUM | 4.85 | 5.10 | 4.85 | 5.05 | +4.00% | 4,550.64 | 2021-06-14 | |
BIOTON | 5.20 | 5.21 | 5.15 | 5.20 | 0.00% | 367.26 | 2021-06-14 | |
QUERCUS | 5.26 | 5.30 | 5.16 | 5.24 | +1.16% | 259.92 | 2021-06-14 | |
WARIMPEX | 5.24 | 5.26 | 5.24 | 5.26 | +3.14% | 2.36 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LENA | 5.32 | 5.32 | 5.20 | 5.30 | 0.00% | 40.36 | 2021-06-14 | |
ATENDE | 5.50 | 5.74 | 5.30 | 5.34 | -3.96% | 813.65 | 2021-06-14 | |
SOLAR | 5.50 | 5.60 | 5.40 | 5.40 | -3.57% | 23.51 | 2021-06-14 | |
IPOPEMA | 5.72 | 5.74 | 5.40 | 5.58 | -0.36% | 182.77 | 2021-06-14 | |
ADIUVO | 5.64 | 5.64 | 5.64 | 5.64 | 0.00% | 0.00 | 2021-06-14 | |
PRAGMAINK | 5.45 | 5.65 | 5.30 | 5.65 | +0.89% | 4.61 | 2021-06-14 | |
NTTSYSTEM | 5.98 | 5.98 | 5.74 | 5.76 | -2.04% | 87.91 | 2021-06-14 | |
BBIDEV | 5.74 | 5.88 | 5.66 | 5.80 | -1.69% | 124.55 | 2021-06-14 | |
GOBARTO | 5.80 | 5.85 | 5.80 | 5.85 | -1.68% | 2.00 | 2021-06-14 | |
NETIA | 5.80 | 5.86 | 5.80 | 5.86 | -1.01% | 9.04 | 2021-06-14 | |
4FUNMEDIA | 5.98 | 5.98 | 5.70 | 5.92 | 0.00% | 0.78 | 2021-06-14 | |
ARCTIC | 6.02 | 6.28 | 6.02 | 6.08 | +1.16% | 1,541.10 | 2021-06-14 | |
MUZA | 5.85 | 6.30 | 5.85 | 6.30 | +7.69% | 74.91 | 2021-06-14 | |
ODLEWNIE | 6.36 | 6.38 | 6.22 | 6.38 | +0.31% | 27.24 | 2021-06-14 | |
PGNIG | 6.42 | 6.51 | 6.42 | 6.48 | +1.00% | 14,972.60 | 2021-06-14 | |
VINDEXUS | 6.64 | 6.66 | 6.54 | 6.66 | +0.91% | 24.35 | 2021-06-14 | |
GTC | 6.65 | 6.67 | 6.60 | 6.66 | +0.30% | 28.08 | 2021-06-14 | |
ORANGEPL | 6.72 | 6.84 | 6.71 | 6.76 | +0.67% | 6,892.46 | 2021-06-14 | |
PROVIDENT | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2021-06-14 | |
ARTERIA | 7.00 | 7.00 | 6.90 | 6.90 | -0.72% | 7.36 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBWS | 7.00 | 7.00 | 6.90 | 6.90 | -1.15% | 3.75 | 2021-06-14 | |
INTROL | 6.86 | 7.08 | 6.86 | 6.98 | +1.45% | 117.63 | 2021-06-14 | |
INC | 7.38 | 7.38 | 7.00 | 7.03 | -3.70% | 105.76 | 2021-06-14 | |
MOSTALWAR | 7.16 | 7.16 | 7.06 | 7.14 | -0.56% | 14.15 | 2021-06-14 | |
ELEKTROTI | 7.06 | 7.30 | 7.06 | 7.20 | +2.27% | 51.96 | 2021-06-14 | |
DROZAPOL | 7.30 | 7.50 | 7.00 | 7.20 | -1.37% | 221.61 | 2021-06-14 | |
MAKARONPL | 7.20 | 7.30 | 7.20 | 7.26 | -0.55% | 12.73 | 2021-06-14 | |
RELPOL | 7.18 | 7.60 | 7.10 | 7.58 | +5.57% | 449.76 | 2021-06-14 | |
SARE | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 3.34 | 2021-06-14 | |
SILVANO | 7.50 | 7.90 | 7.26 | 7.90 | +9.72% | 11.58 | 2021-06-14 | |
EFEKT | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% | 2.43 | 2021-06-14 | |
INPRO | 7.95 | 8.10 | 7.90 | 8.10 | +2.53% | 17.10 | 2021-06-14 | |
ENERGA | 8.14 | 8.14 | 8.10 | 8.14 | 0.00% | 182.53 | 2021-06-14 | |
BOS | 8.14 | 8.20 | 8.02 | 8.20 | +1.49% | 51.88 | 2021-06-14 | |
CELTIC | 8.45 | 8.45 | 8.25 | 8.25 | 0.00% | 5.03 | 2021-06-14 | |
SOPHARMA | 8.25 | 8.25 | 8.25 | 8.25 | +0.61% | 3.55 | 2021-06-14 | |
BEDZIN | 8.30 | 9.00 | 8.30 | 8.30 | 0.00% | 9.28 | 2021-06-14 | |
CPGROUP | 8.70 | 8.78 | 8.42 | 8.78 | +3.29% | 21.02 | 2021-06-14 | |
BOWIM | 8.30 | 8.88 | 8.30 | 8.88 | +6.99% | 712.30 | 2021-06-14 | |
ATLANTAPL | 8.94 | 8.94 | 8.94 | 8.94 | 0.00% | 0.45 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 8.97 | 9.05 | 8.85 | 9.03 | +2.15% | 568.82 | 2021-06-14 | |
AGROTON | 8.54 | 9.30 | 8.54 | 9.30 | +9.41% | 501.36 | 2021-06-14 | |
ENEA | 9.39 | 9.54 | 9.33 | 9.45 | +0.59% | 4,906.66 | 2021-06-14 | |
BIOMEDLUB | 9.91 | 9.97 | 9.82 | 9.83 | -0.20% | 1,444.12 | 2021-06-14 | |
HARPER | 9.99 | 9.99 | 9.82 | 9.95 | -0.10% | 8.32 | 2021-06-14 | |
EUROHOLD | 9.90 | 10.00 | 9.90 | 10.00 | +1.01% | 1.02 | 2021-06-14 | |
ZEPAK | 9.88 | 10.15 | 9.82 | 10.15 | +2.53% | 36.56 | 2021-06-14 | |
SETANTA | 9.30 | 10.28 | 9.30 | 10.20 | +10.87% | 398.53 | 2021-06-14 | |
PGE | 10.12 | 10.29 | 10.12 | 10.24 | +0.94% | 9,929.64 | 2021-06-14 | |
SYGNITY | 10.00 | 10.60 | 10.00 | 10.30 | +3.21% | 238.57 | 2021-06-14 | |
OTLOG | 10.20 | 10.60 | 10.20 | 10.50 | +3.96% | 96.85 | 2021-06-14 | |
SEKO | 10.60 | 10.60 | 10.60 | 10.60 | +0.95% | 1.35 | 2021-06-14 | |
BETACOM | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.06 | 2021-06-14 | |
LENTEX | 11.10 | 11.20 | 10.85 | 11.00 | -0.90% | 109.66 | 2021-06-14 | |
AGORA | 11.15 | 11.35 | 11.15 | 11.30 | +1.35% | 114.55 | 2021-06-14 | |
WIELTON | 10.98 | 11.40 | 10.90 | 11.40 | +3.64% | 836.66 | 2021-06-14 | |
PWRMEDIA | 11.45 | 11.45 | 11.40 | 11.45 | +0.44% | 20.53 | 2021-06-14 | |
AUTOPARTN | 11.70 | 11.90 | 11.70 | 11.75 | +0.43% | 206.67 | 2021-06-14 | |
WITTCHEN | 11.85 | 11.85 | 11.50 | 11.85 | 0.00% | 300.18 | 2021-06-14 | |
FEERUM | 11.80 | 11.90 | 11.80 | 11.90 | +0.85% | 2.34 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
I2DEV | 12.20 | 12.50 | 12.00 | 12.00 | -1.64% | 13.89 | 2021-06-14 | |
SONEL | 12.35 | 12.40 | 12.05 | 12.05 | 0.00% | 54.79 | 2021-06-14 | |
FASING | 12.90 | 13.00 | 12.80 | 12.80 | 0.00% | 9.83 | 2021-06-14 | |
POLICE | 12.80 | 12.80 | 12.75 | 12.80 | +0.79% | 96.47 | 2021-06-14 | |
CITYSERV | 12.25 | 13.00 | 12.25 | 12.90 | +5.31% | 24.49 | 2021-06-14 | |
APLISENS | 13.30 | 13.30 | 13.00 | 13.00 | +0.78% | 1.59 | 2021-06-14 | |
SIMPLE | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 6.50 | 2021-06-14 | |
MOSTALPLC | 12.70 | 13.10 | 12.40 | 13.10 | +5.65% | 51.18 | 2021-06-14 | |
STALPROFI | 13.50 | 13.50 | 13.20 | 13.45 | +1.89% | 186.33 | 2021-06-14 | |
UNIBEP | 13.30 | 13.65 | 13.30 | 13.45 | +1.89% | 17.84 | 2021-06-14 | |
ARTIFEX | 13.95 | 14.20 | 13.80 | 14.05 | +1.81% | 65.75 | 2021-06-14 | |
AILLERON | 14.75 | 14.75 | 14.25 | 14.25 | -3.39% | 69.48 | 2021-06-14 | |
KINOPOL | 14.50 | 14.55 | 14.25 | 14.30 | +0.35% | 124.77 | 2021-06-14 | |
HELIO | 14.90 | 14.90 | 14.30 | 14.30 | -2.72% | 14.78 | 2021-06-14 | |
SECOGROUP | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 1.09 | 2021-06-14 | |
GRODNO | 14.78 | 14.90 | 14.66 | 14.70 | -0.27% | 196.03 | 2021-06-14 | |
EUROCASH | 15.20 | 15.23 | 15.03 | 15.06 | -0.13% | 2,784.46 | 2021-06-14 | |
PANOVA | 14.90 | 15.25 | 14.90 | 15.25 | +2.35% | 18.89 | 2021-06-14 | |
OPTEAM | 15.50 | 15.60 | 15.50 | 15.55 | +0.32% | 45.32 | 2021-06-14 | |
SANTANDER | 15.60 | 15.60 | 15.32 | 15.57 | +0.85% | 161.36 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PHN | 15.55 | 15.65 | 15.40 | 15.65 | +0.64% | 46.56 | 2021-06-14 | |
RAWLPLUG | 15.70 | 15.70 | 15.50 | 15.70 | -0.63% | 16.71 | 2021-06-14 | |
LSISOFT | 16.70 | 16.70 | 16.30 | 16.65 | -2.63% | 74.87 | 2021-06-14 | |
DELKO | 16.78 | 16.84 | 16.32 | 16.66 | -0.72% | 247.33 | 2021-06-14 | |
VOTUM | 16.30 | 16.80 | 16.20 | 16.72 | +2.58% | 253.59 | 2021-06-14 | |
TORPOL | 16.58 | 16.80 | 16.54 | 16.78 | +2.19% | 1,768.91 | 2021-06-14 | |
TALEX | 17.30 | 17.30 | 16.80 | 16.80 | -1.18% | 18.02 | 2021-06-14 | |
PROJPRZEM | 17.40 | 17.40 | 16.90 | 16.90 | -1.17% | 5.46 | 2021-06-14 | |
CNT | 17.00 | 17.30 | 17.00 | 17.00 | +1.19% | 38.78 | 2021-06-14 | |
KGL | 16.95 | 17.20 | 16.90 | 17.15 | +1.48% | 41.80 | 2021-06-14 | |
RAFAMET | 17.40 | 17.40 | 17.20 | 17.20 | -1.71% | 0.52 | 2021-06-14 | |
PGSSOFT | 17.90 | 17.90 | 17.70 | 17.80 | +0.56% | 31.97 | 2021-06-14 | |
ENELMED | 18.00 | 18.00 | 17.90 | 18.00 | 0.00% | 8.52 | 2021-06-14 | |
PEMANAGER | 18.80 | 18.90 | 18.75 | 18.85 | +0.53% | 7.88 | 2021-06-14 | |
XTB | 18.89 | 18.90 | 18.52 | 18.88 | +0.75% | 3,591.34 | 2021-06-14 | |
KRVITAMIN | 19.00 | 19.46 | 18.92 | 19.00 | 0.00% | 91.23 | 2021-06-14 | |
MCI | 18.85 | 19.00 | 18.75 | 19.00 | +1.33% | 30.94 | 2021-06-14 | |
KOMPAP | 19.50 | 19.50 | 19.50 | 19.50 | +3.72% | 0.25 | 2021-06-14 | |
KREC | 19.30 | 19.50 | 19.10 | 19.50 | +1.56% | 44.99 | 2021-06-14 | |
INTERAOLT | 20.40 | 20.60 | 20.00 | 20.40 | +1.24% | 268.38 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 21.30 | 21.30 | 20.50 | 21.00 | +0.48% | 65.31 | 2021-06-14 | |
ASBIS | 21.50 | 22.00 | 20.90 | 21.00 | -1.87% | 5,575.84 | 2021-06-14 | |
OEX | 21.30 | 21.50 | 21.20 | 21.30 | +0.47% | 1,183.12 | 2021-06-14 | |
MENNICA | 21.80 | 21.90 | 21.30 | 21.90 | +1.39% | 107.49 | 2021-06-14 | |
CDRL | 22.40 | 22.40 | 22.00 | 22.00 | 0.00% | 6.98 | 2021-06-14 | |
BIK | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.00 | 2021-06-14 | |
APATOR | 23.90 | 24.10 | 22.80 | 23.00 | -2.54% | 972.43 | 2021-06-14 | |
PKPCARGO | 23.05 | 23.30 | 22.80 | 23.10 | +0.22% | 1,630.31 | 2021-06-14 | |
AMBRA | 23.00 | 23.40 | 23.00 | 23.30 | +1.75% | 60.28 | 2021-06-14 | |
ARCHICOM | 23.30 | 23.70 | 23.30 | 23.60 | +0.43% | 61.79 | 2021-06-14 | |
SELENAFM | 24.20 | 24.20 | 23.90 | 24.00 | 0.00% | 71.29 | 2021-06-14 | |
PRAGMAFA | 24.30 | 24.40 | 24.30 | 24.30 | 0.00% | 7.33 | 2021-06-14 | |
LOKUM | 25.60 | 25.60 | 23.40 | 24.40 | -4.69% | 90.57 | 2021-06-14 | |
SUWARY | 24.20 | 25.20 | 24.00 | 24.60 | +1.65% | 30.61 | 2021-06-14 | |
PROCHEM | 25.40 | 25.40 | 25.00 | 25.00 | -0.79% | 14.24 | 2021-06-14 | |
K2INTERNT | 25.90 | 25.90 | 24.90 | 25.00 | +0.40% | 297.45 | 2021-06-14 | |
NEWAG | 25.60 | 25.70 | 25.30 | 25.40 | -0.39% | 86.55 | 2021-06-14 | |
REMAK | 25.60 | 26.00 | 25.20 | 25.80 | +0.78% | 43.73 | 2021-06-14 | |
ORZBIALY | 23.50 | 26.70 | 23.50 | 25.90 | +11.64% | 440.36 | 2021-06-14 | |
PEKABEX | 26.50 | 26.50 | 25.70 | 26.30 | +1.15% | 162.01 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOGDANKA | 26.30 | 27.40 | 26.10 | 26.60 | +1.72% | 2,689.19 | 2021-06-14 | |
ESOTIQ | 26.00 | 27.70 | 25.70 | 27.70 | +6.54% | 215.24 | 2021-06-14 | |
SANOK | 27.60 | 27.90 | 27.60 | 27.70 | +0.73% | 91.08 | 2021-06-14 | |
IMCOMPANY | 26.20 | 30.90 | 26.20 | 29.00 | +9.43% | 2,053.18 | 2021-06-14 | |
ROPCZYCE | 29.60 | 30.20 | 29.50 | 30.20 | +2.37% | 118.57 | 2021-06-14 | |
CYFRPLSAT | 30.48 | 30.74 | 30.14 | 30.66 | +1.73% | 7,159.26 | 2021-06-14 | |
RAINBOW | 31.00 | 31.80 | 30.45 | 30.95 | -0.48% | 150.45 | 2021-06-14 | |
INSTALKRK | 31.80 | 31.80 | 31.00 | 31.70 | -0.31% | 32.11 | 2021-06-14 | |
MEDICALG | 32.00 | 32.40 | 31.80 | 32.40 | +0.47% | 118.34 | 2021-06-14 | |
TIM | 32.45 | 32.50 | 30.35 | 32.50 | +0.15% | 1,720.06 | 2021-06-14 | |
ALIOR | 33.80 | 33.90 | 33.36 | 33.70 | +0.57% | 7,834.01 | 2021-06-14 | |
HYDROTOR | 36.50 | 36.50 | 35.00 | 35.00 | -2.78% | 38.48 | 2021-06-14 | |
JSW | 35.86 | 36.11 | 35.22 | 35.30 | -0.62% | 17,119.47 | 2021-06-14 | |
GRUPAAZOTY | 35.70 | 36.02 | 35.32 | 35.64 | -0.17% | 1,780.78 | 2021-06-14 | |
KOGENERA | 36.60 | 36.60 | 36.10 | 36.40 | -0.55% | 193.97 | 2021-06-14 | |
ACAUTOGAZ | 36.90 | 36.90 | 36.70 | 36.90 | +0.82% | 29.46 | 2021-06-14 | |
ASSECOBS | 37.20 | 37.30 | 37.00 | 37.00 | 0.00% | 206.07 | 2021-06-14 | |
SYNEKTIK | 35.35 | 39.20 | 35.35 | 37.25 | +5.37% | 1,579.62 | 2021-06-14 | |
SKARBIEC | 36.50 | 37.30 | 36.00 | 37.30 | +2.19% | 184.68 | 2021-06-14 | |
FERRO | 37.60 | 38.80 | 37.50 | 38.20 | +1.87% | 97.25 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOBLOK | 38.10 | 38.40 | 37.50 | 38.40 | -0.78% | 74.42 | 2021-06-14 | |
PZU | 38.33 | 38.65 | 38.19 | 38.59 | +0.84% | 39,552.29 | 2021-06-14 | |
DECORA | 40.90 | 40.90 | 38.20 | 39.00 | -3.23% | 499.95 | 2021-06-14 | |
ASSECOSEE | 39.10 | 39.80 | 38.90 | 39.40 | -0.51% | 46.01 | 2021-06-14 | |
DEKPOL | 40.30 | 40.30 | 40.00 | 40.00 | -0.74% | 44.25 | 2021-06-14 | |
PKOBP | 40.12 | 40.50 | 39.92 | 40.50 | +1.61% | 47,597.10 | 2021-06-14 | |
MFO | 42.00 | 42.90 | 41.90 | 41.90 | 0.00% | 327.74 | 2021-06-14 | |
ENTER | 43.00 | 43.15 | 42.00 | 42.15 | -1.98% | 159.72 | 2021-06-14 | |
EUROTEL | 44.80 | 45.20 | 44.00 | 44.10 | -1.56% | 174.49 | 2021-06-14 | |
VOXEL | 45.80 | 45.80 | 45.30 | 45.70 | -0.22% | 239.10 | 2021-06-14 | |
CLNPHARMA | 45.65 | 46.50 | 45.30 | 45.90 | +0.55% | 556.45 | 2021-06-14 | |
ERG | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.05 | 2021-06-14 | |
UNICREDIT | 48.33 | 48.33 | 48.33 | 48.33 | 0.00% | 0.00 | 2021-06-14 | |
HANDLOWY | 47.65 | 48.75 | 47.10 | 48.70 | +2.96% | 2,460.48 | 2021-06-14 | |
GPW | 49.00 | 49.10 | 48.82 | 48.90 | -0.12% | 1,218.34 | 2021-06-14 | |
CIECH | 49.00 | 49.00 | 48.45 | 49.00 | 0.00% | 1,774.10 | 2021-06-14 | |
UNIMOT | 50.90 | 50.90 | 48.10 | 49.80 | -1.97% | 1,322.51 | 2021-06-14 | |
ATAL | 50.00 | 51.20 | 49.00 | 49.80 | +0.61% | 122.73 | 2021-06-14 | |
OPONEO.PL | 53.40 | 53.60 | 52.00 | 52.80 | -0.38% | 344.76 | 2021-06-14 | |
TARCZYNSKI | 51.00 | 53.00 | 50.50 | 53.00 | +2.91% | 66.48 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASTARTA | 51.00 | 55.50 | 51.00 | 53.90 | +4.66% | 4,272.40 | 2021-06-14 | |
KPPD | 53.50 | 54.00 | 53.50 | 54.00 | 0.00% | 20.99 | 2021-06-14 | |
LOTOS | 54.04 | 54.46 | 53.86 | 54.26 | +0.44% | 11,979.30 | 2021-06-14 | |
KERNEL | 58.00 | 59.30 | 57.20 | 57.50 | 0.00% | 11,924.96 | 2021-06-14 | |
ABPL | 57.60 | 58.40 | 57.60 | 57.80 | 0.00% | 401.82 | 2021-06-14 | |
FORTE | 58.90 | 59.90 | 58.50 | 58.50 | -0.68% | 356.48 | 2021-06-14 | |
ULMA | 59.50 | 59.50 | 58.00 | 59.50 | +0.85% | 33.44 | 2021-06-14 | |
SELVITA | 58.90 | 60.90 | 58.00 | 60.90 | +3.40% | 1,213.30 | 2021-06-14 | |
COMP | 62.20 | 62.80 | 61.20 | 61.80 | -0.96% | 133.77 | 2021-06-14 | |
ALUMETAL | 63.20 | 63.20 | 62.00 | 62.40 | -0.95% | 291.26 | 2021-06-14 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 2021-06-14 | |
ERBUD | 64.20 | 72.40 | 64.00 | 69.00 | +7.81% | 2,584.31 | 2021-06-14 | |
ASSECOPOL | 70.55 | 70.55 | 70.00 | 70.45 | +0.71% | 4,515.57 | 2021-06-14 | |
PEP | 72.80 | 73.90 | 72.40 | 73.40 | +0.82% | 100.65 | 2021-06-14 | |
MLPGROUP | 77.00 | 77.00 | 74.60 | 74.60 | -2.36% | 1.14 | 2021-06-14 | |
OVOSTAR | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 2021-06-14 | |
PCCROKITA | 78.00 | 80.00 | 77.80 | 79.20 | +4.21% | 998.52 | 2021-06-14 | |
DEBICA | 82.60 | 82.60 | 81.60 | 82.00 | -0.97% | 250.71 | 2021-06-14 | |
PKNORLEN | 81.78 | 83.10 | 81.58 | 83.10 | +2.16% | 58,742.19 | 2021-06-14 | |
MABION | 82.70 | 92.40 | 82.50 | 85.40 | +3.89% | 40,370.86 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SNIEZKA | 86.20 | 86.60 | 86.20 | 86.60 | +0.46% | 1.81 | 2021-06-14 | |
MANGATA | 87.80 | 88.00 | 86.60 | 86.80 | -0.91% | 38.22 | 2021-06-14 | |
PBKM | 94.80 | 94.80 | 89.20 | 94.00 | -0.84% | 34.49 | 2021-06-14 | |
PEKAO | 98.88 | 100.55 | 98.50 | 100.55 | +2.48% | 51,709.63 | 2021-06-14 | |
WIRTUALNA | 109.20 | 109.40 | 108.40 | 109.00 | 0.00% | 255.71 | 2021-06-14 | |
CCC | 112.80 | 114.30 | 111.85 | 113.00 | +0.18% | 16,995.23 | 2021-06-14 | |
CEZ | 115.00 | 115.00 | 113.20 | 114.00 | 0.00% | 309.32 | 2021-06-14 | |
LIVECHAT | 118.80 | 120.80 | 118.60 | 120.80 | +0.83% | 830.22 | 2021-06-14 | |
DOMDEV | 153.00 | 153.80 | 152.60 | 153.00 | 0.00% | 1,076.11 | 2021-06-14 | |
TATRY | 156.00 | 156.00 | 156.00 | 156.00 | 0.00% | 0.00 | 2021-06-14 | |
AMICA | 170.00 | 171.00 | 168.60 | 170.00 | +0.95% | 546.36 | 2021-06-14 | |
CDPROJEKT | 186.20 | 187.90 | 182.66 | 186.78 | +0.53% | 75,473.88 | 2021-06-14 | |
INGBSK | 190.00 | 191.80 | 188.20 | 190.00 | +1.28% | 987.91 | 2021-06-14 | |
ZPUE | 201.00 | 201.00 | 197.00 | 197.00 | -0.51% | 7.51 | 2021-06-14 | |
KGHM | 196.90 | 198.85 | 194.50 | 197.55 | -0.15% | 84,301.33 | 2021-06-14 | |
NOVITA | 237.00 | 238.00 | 233.00 | 233.00 | -1.69% | 56.17 | 2021-06-14 | |
MERCATOR | 234.00 | 237.80 | 230.20 | 233.70 | -0.13% | 6,648.46 | 2021-06-14 | |
BZWBK | 258.00 | 260.00 | 254.20 | 260.00 | +2.32% | 19,640.66 | 2021-06-14 | |
COMARCH | 254.00 | 266.00 | 254.00 | 265.00 | +1.92% | 434.43 | 2021-06-14 | |
KRUK | 270.40 | 274.00 | 268.20 | 269.60 | -0.37% | 3,870.46 | 2021-06-14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 265.40 | 271.00 | 265.40 | 270.20 | +2.19% | 27,386.06 | 2021-06-14 | |
BUDIMEX | 289.00 | 289.00 | 285.00 | 288.50 | +1.05% | 913.63 | 2021-06-14 | |
MBANK | 294.00 | 310.00 | 292.60 | 308.00 | +4.76% | 6,016.08 | 2021-06-14 | |
INTERCARS | 379.00 | 379.00 | 373.00 | 375.00 | -0.53% | 3,252.94 | 2021-06-14 | |
STALPROD | 398.00 | 404.00 | 393.00 | 400.00 | +0.50% | 795.49 | 2021-06-14 | |
KRKA | 486.00 | 486.00 | 461.00 | 470.00 | +0.43% | 41.66 | 2021-06-14 | |
PLAYWAY | 485.00 | 493.80 | 481.20 | 488.00 | +1.04% | 1,092.69 | 2021-06-14 | |
11BIT | 495.00 | 497.20 | 480.40 | 489.00 | -0.41% | 5,456.07 | 2021-06-14 | |
WAWEL | 602.00 | 602.00 | 596.00 | 602.00 | +0.33% | 55.75 | 2021-06-14 | |
KETY | 609.00 | 624.00 | 605.00 | 620.00 | +1.64% | 5,183.67 | 2021-06-14 | |
VIGOSYS | 764.00 | 790.00 | 764.00 | 790.00 | +2.60% | 788.67 | 2021-06-14 | |
BENEFIT | 898.00 | 918.00 | 892.00 | 917.00 | +1.89% | 169.11 | 2021-06-14 | |
LPP | 10,950.00 | 11,340.00 | 10,950.00 | 11,330.00 | +3.47% | 13,712.97 | 2021-06-14 |