Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2017-08-22 | |
| PWRMEDIA | 3.72 | 3.73 | 3.71 | 3.72 | -0.53% | 3.60 | 2017-08-22 | |
| VIGOSYS | 341.10 | 343.00 | 339.00 | 343.00 | -0.87% | 23.88 | 2017-08-22 | |
| KBDOM | 2.88 | 3.16 | 2.88 | 3.00 | -5.96% | 14.61 | 2017-08-22 | |
| PKOBL1 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 2017-08-22 | |
| SWISSMED | 1.03 | 1.03 | 0.98 | 0.98 | -4.85% | 0.72 | 2017-08-22 | |
| PMPG | 3.68 | 3.70 | 3.68 | 3.70 | +1.09% | 22.03 | 2017-08-22 | |
| CIECH | 60.20 | 61.34 | 60.00 | 61.00 | +1.35% | 3,211.96 | 2017-08-22 | |
| PLAZACNTR | 6.44 | 6.70 | 6.44 | 6.70 | +1.52% | 5.23 | 2017-08-22 | |
| INTERBUD | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 0.67 | 2017-08-22 | |
| IZOSTAL | 5.73 | 5.74 | 5.71 | 5.74 | +0.70% | 6.11 | 2017-08-22 | |
| VIVID | 3.10 | 3.11 | 3.00 | 3.06 | -2.55% | 25.86 | 2017-08-22 | |
| LMASFIZ | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.00% | 0.00 | 2017-08-22 | |
| CUBEITG | 1.43 | 1.59 | 1.32 | 1.45 | -5.23% | 280.19 | 2017-08-22 | |
| TALANX | 131.20 | 131.20 | 131.20 | 131.20 | 0.00% | 0.00 | 2017-08-22 | |
| KSGAGRO | 2.30 | 2.33 | 2.22 | 2.32 | +1.31% | 10.82 | 2017-08-22 | |
| SILVANO | 11.31 | 11.31 | 11.31 | 11.31 | +0.09% | 12.67 | 2017-08-22 | |
| PBSFINANSE | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 2017-08-22 | |
| TRITON | 3.65 | 3.77 | 3.65 | 3.77 | +8.33% | 11.33 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BIOTON | 5.19 | 5.21 | 5.15 | 5.21 | +0.39% | 66.25 | 2017-08-22 | |
| WASKO | 1.83 | 1.84 | 1.80 | 1.81 | -1.09% | 22.79 | 2017-08-22 | |
| HELIO | 15.20 | 15.22 | 14.70 | 14.71 | -3.35% | 78.62 | 2017-08-22 | |
| ORION | 75.49 | 75.49 | 75.47 | 75.47 | +2.00% | 0.15 | 2017-08-22 | |
| 08OCTAVA | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.10 | 2017-08-22 | |
| ENAP | 1.03 | 1.05 | 1.03 | 1.05 | 0.00% | 12.99 | 2017-08-22 | |
| ENERGOINS | 1.66 | 1.69 | 1.63 | 1.66 | +1.84% | 92.56 | 2017-08-22 | |
| DOMDEV | 78.15 | 78.20 | 77.43 | 78.20 | +0.13% | 99.88 | 2017-08-22 | |
| AIRWAY | 1.21 | 1.21 | 1.13 | 1.16 | -3.33% | 68.61 | 2017-08-22 | |
| COMARCH | 204.20 | 205.00 | 204.00 | 205.00 | +0.05% | 40.50 | 2017-08-22 | |
| FON | 0.27 | 0.27 | 0.25 | 0.27 | 0.00% | 104.24 | 2017-08-22 | |
| ADIUVO | 19.80 | 19.80 | 18.96 | 19.00 | -4.04% | 11.34 | 2017-08-22 | |
| WIKANA | 1.57 | 1.57 | 1.57 | 1.57 | +4.67% | 0.99 | 2017-08-22 | |
| ASMGROUP | 4.75 | 4.75 | 4.75 | 4.75 | -2.06% | 0.63 | 2017-08-22 | |
| TRIGONPP4 | 140.76 | 140.76 | 140.76 | 140.76 | 0.00% | 0.00 | 2017-08-22 | |
| ENTER | 28.19 | 28.59 | 28.19 | 28.59 | +1.13% | 0.11 | 2017-08-22 | |
| CORMAY | 2.69 | 2.75 | 2.62 | 2.71 | +0.74% | 319.23 | 2017-08-22 | |
| HARPER | 1.03 | 1.03 | 0.98 | 1.03 | 0.00% | 2.27 | 2017-08-22 | |
| HANDLOWY | 68.98 | 70.38 | 68.98 | 70.01 | +2.19% | 3,599.28 | 2017-08-22 | |
| IMMOBILE | 3.84 | 3.84 | 3.65 | 3.81 | +2.70% | 278.68 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CNT | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.15 | 2017-08-22 | |
| STARHEDGE | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.28 | 2017-08-22 | |
| SYGNITY | 3.40 | 3.45 | 3.40 | 3.44 | +1.18% | 51.17 | 2017-08-22 | |
| SOHODEV | 1.85 | 1.89 | 1.83 | 1.89 | +1.07% | 5.67 | 2017-08-22 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 0.00 | 2017-08-22 | |
| TRIGONPP3 | 137.99 | 137.99 | 137.99 | 137.99 | 0.00% | 0.00 | 2017-08-22 | |
| GRAVITON | 0.98 | 0.98 | 0.90 | 0.98 | 0.00% | 2.52 | 2017-08-22 | |
| ATLASEST | 1.00 | 1.03 | 1.00 | 1.03 | -2.83% | 50.00 | 2017-08-22 | |
| ASSECOBS | 28.98 | 28.98 | 28.03 | 28.03 | +0.11% | 1.44 | 2017-08-22 | |
| KRKA | 238.00 | 238.00 | 238.00 | 238.00 | +0.04% | 42.84 | 2017-08-22 | |
| QUMAK | 1.45 | 1.48 | 1.45 | 1.48 | +1.37% | 59.40 | 2017-08-22 | |
| KDMSHIPNG | 3.08 | 3.08 | 3.08 | 3.08 | 0.00% | 0.00 | 2017-08-22 | |
| WOJAS | 4.98 | 4.98 | 4.90 | 4.90 | -1.61% | 1.14 | 2017-08-22 | |
| OVOSTAR | 107.00 | 110.00 | 107.00 | 110.00 | +2.80% | 3.43 | 2017-08-22 | |
| TRIGONPP6 | 142.00 | 142.00 | 142.00 | 142.00 | 0.00% | 0.00 | 2017-08-22 | |
| KGL | 24.95 | 24.98 | 24.95 | 24.98 | 0.00% | 2.35 | 2017-08-22 | |
| ABMSOLID | 12.75 | 12.75 | 12.75 | 12.75 | -0.31% | 0.13 | 2017-08-22 | |
| PEP | 16.18 | 16.40 | 16.04 | 16.30 | +1.88% | 229.63 | 2017-08-22 | |
| DREWEX | 1.09 | 1.09 | 1.00 | 1.00 | -13.79% | 9.47 | 2017-08-22 | |
| INTERCARS | 276.50 | 285.65 | 276.50 | 279.00 | +0.98% | 1,672.25 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NOVITA | 49.50 | 49.80 | 49.50 | 49.80 | +0.61% | 3.98 | 2017-08-22 | |
| WIELTON | 15.15 | 15.30 | 15.00 | 15.30 | +0.99% | 140.73 | 2017-08-22 | |
| QUERCUS | 6.05 | 6.05 | 5.82 | 6.04 | +0.33% | 24.92 | 2017-08-22 | |
| BOWIM | 3.92 | 4.31 | 3.92 | 4.02 | -0.49% | 66.02 | 2017-08-22 | |
| COMP | 59.39 | 59.39 | 59.39 | 59.39 | 0.00% | 0.00 | 2017-08-22 | |
| NEWAG | 17.00 | 17.06 | 16.80 | 17.06 | +0.41% | 692.11 | 2017-08-22 | |
| CALATRAVA | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 4.18 | 2017-08-22 | |
| HERKULES | 3.91 | 3.93 | 3.90 | 3.90 | -0.26% | 160.24 | 2017-08-22 | |
| LARK | 0.48 | 0.51 | 0.45 | 0.47 | 0.00% | 49.15 | 2017-08-22 | |
| PGODLEW | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.11 | 2017-08-22 | |
| BUMECH | 0.76 | 0.89 | 0.76 | 0.86 | +14.67% | 4,045.69 | 2017-08-22 | |
| IZOBLOK | 138.80 | 138.80 | 134.50 | 137.65 | +2.34% | 286.98 | 2017-08-22 | |
| LOTOS | 51.30 | 51.90 | 51.30 | 51.89 | +1.25% | 11,821.19 | 2017-08-22 | |
| WDX | 7.50 | 7.50 | 7.45 | 7.45 | -0.67% | 3.88 | 2017-08-22 | |
| AMREST | 368.00 | 372.45 | 366.05 | 372.45 | +1.76% | 3,129.37 | 2017-08-22 | |
| KOGENERA | 88.59 | 88.59 | 87.50 | 87.50 | -1.13% | 27.58 | 2017-08-22 | |
| ECHO | 5.31 | 5.35 | 5.31 | 5.32 | +0.19% | 221.79 | 2017-08-22 | |
| CLNPHARMA | 36.35 | 38.00 | 36.32 | 38.00 | +4.65% | 4,959.44 | 2017-08-22 | |
| BETACOM | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.02 | 2017-08-22 | |
| ZEPAK | 14.77 | 14.77 | 14.57 | 14.69 | -0.54% | 476.41 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TIM | 8.98 | 8.98 | 8.58 | 8.95 | +2.87% | 22.13 | 2017-08-22 | |
| KCI | 1.12 | 1.18 | 1.12 | 1.15 | +0.88% | 60.55 | 2017-08-22 | |
| APSENERGY | 4.08 | 4.20 | 4.00 | 4.20 | +2.94% | 58.14 | 2017-08-22 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2017-08-22 | |
| TRAKCJA | 13.39 | 13.73 | 13.25 | 13.70 | +2.39% | 474.94 | 2017-08-22 | |
| ARTIFEX | 13.98 | 13.98 | 13.56 | 13.89 | -0.64% | 5.80 | 2017-08-22 | |
| ACAUTOGAZ | 42.30 | 42.30 | 41.05 | 42.00 | +2.44% | 15.93 | 2017-08-22 | |
| PLATYNINW | 0.66 | 0.66 | 0.66 | 0.66 | +6.45% | 0.00 | 2017-08-22 | |
| INVISTA | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.07 | 2017-08-22 | |
| INPRO | 4.91 | 5.09 | 4.91 | 5.09 | +0.20% | 0.33 | 2017-08-22 | |
| PCM | 31.66 | 32.01 | 31.51 | 32.01 | +0.03% | 26.79 | 2017-08-22 | |
| 4FUNMEDIA | 7.84 | 7.84 | 7.21 | 7.26 | -7.40% | 54.30 | 2017-08-22 | |
| INSTALKRK | 15.30 | 15.30 | 14.80 | 14.85 | -1.59% | 63.80 | 2017-08-22 | |
| DEKPOL | 24.98 | 25.42 | 24.98 | 25.42 | +7.94% | 2.54 | 2017-08-22 | |
| ZREMB | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2017-08-22 | |
| IMPEL | 22.60 | 22.60 | 21.82 | 21.82 | -3.45% | 1.13 | 2017-08-22 | |
| MABION | 94.00 | 95.79 | 92.90 | 95.00 | +2.15% | 308.94 | 2017-08-22 | |
| WADEX | 5.29 | 5.30 | 5.29 | 5.30 | +0.19% | 19.04 | 2017-08-22 | |
| TRANSPOL | 6.10 | 6.10 | 6.06 | 6.10 | +1.16% | 173.89 | 2017-08-22 | |
| INGBSK | 198.00 | 198.00 | 195.00 | 195.10 | -0.96% | 2,947.15 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEPEES | 1.35 | 1.38 | 1.31 | 1.35 | +1.50% | 236.87 | 2017-08-22 | |
| EUCO | 28.19 | 28.19 | 26.00 | 26.99 | -1.78% | 53.64 | 2017-08-22 | |
| APATOR | 31.30 | 31.30 | 31.00 | 31.04 | +0.13% | 6.77 | 2017-08-22 | |
| BOGDANKA | 77.74 | 78.50 | 73.60 | 78.50 | +1.03% | 1,382.33 | 2017-08-22 | |
| KINOPOL | 10.59 | 10.59 | 10.42 | 10.42 | +0.19% | 16.35 | 2017-08-22 | |
| STALPROFI | 15.35 | 15.35 | 15.21 | 15.26 | +0.73% | 946.77 | 2017-08-22 | |
| ASSECOSEE | 12.72 | 12.80 | 12.23 | 12.70 | +0.16% | 197.03 | 2017-08-22 | |
| INC | 1.86 | 1.86 | 1.86 | 1.86 | 0.00% | 0.17 | 2017-08-22 | |
| COMPERIA | 6.37 | 6.37 | 6.37 | 6.37 | 0.00% | 0.00 | 2017-08-22 | |
| IFCAPITAL | 0.60 | 0.64 | 0.60 | 0.62 | +3.33% | 41.71 | 2017-08-22 | |
| MEDIATEL | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2017-08-22 | |
| PKOBP | 35.37 | 35.44 | 34.91 | 35.00 | -1.10% | 32,726.25 | 2017-08-22 | |
| ALIOR | 61.80 | 62.70 | 61.70 | 62.45 | +1.30% | 10,169.31 | 2017-08-22 | |
| REDWOOD | 1.22 | 1.22 | 1.20 | 1.20 | -3.23% | 4.98 | 2017-08-22 | |
| DROP | 1.07 | 1.07 | 1.05 | 1.05 | -4.55% | 2.49 | 2017-08-22 | |
| ELKOP | 0.17 | 0.17 | 0.17 | 0.17 | +6.25% | 17.06 | 2017-08-22 | |
| ASTARTA | 63.55 | 63.95 | 63.35 | 63.95 | -0.84% | 440.38 | 2017-08-22 | |
| EXILLON | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2017-08-22 | |
| ABCDATA | 1.84 | 1.87 | 1.82 | 1.84 | +0.55% | 202.53 | 2017-08-22 | |
| ERG | 63.99 | 63.99 | 63.99 | 63.99 | -0.02% | 0.06 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RUBICON | 1.19 | 1.24 | 1.17 | 1.24 | +4.20% | 10.19 | 2017-08-22 | |
| KPPD | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2017-08-22 | |
| ACTION | 4.30 | 4.47 | 4.30 | 4.39 | +2.09% | 129.39 | 2017-08-22 | |
| JHMDEV | 2.04 | 2.04 | 2.00 | 2.03 | -0.49% | 11.42 | 2017-08-22 | |
| KOMPUTRON | 6.20 | 6.20 | 6.01 | 6.01 | -2.28% | 64.80 | 2017-08-22 | |
| EUROTEL | 21.47 | 21.47 | 21.47 | 21.47 | 0.00% | 0.00 | 2017-08-22 | |
| AATHOLD | 19.25 | 19.25 | 18.40 | 18.40 | -0.59% | 12.48 | 2017-08-22 | |
| AGROTON | 6.22 | 6.30 | 6.13 | 6.15 | -1.28% | 83.57 | 2017-08-22 | |
| CIGAMES | 1.20 | 1.23 | 1.16 | 1.16 | -2.52% | 1,491.68 | 2017-08-22 | |
| AILLERON | 18.22 | 18.22 | 17.80 | 18.00 | -1.21% | 369.78 | 2017-08-22 | |
| ORBIS | 83.05 | 85.49 | 83.05 | 83.30 | +0.23% | 2,066.48 | 2017-08-22 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2017-08-22 | |
| SYNTHOS | 4.40 | 4.40 | 4.30 | 4.31 | -1.82% | 3,165.90 | 2017-08-22 | |
| IQP | 0.31 | 0.34 | 0.28 | 0.34 | +6.25% | 13.47 | 2017-08-22 | |
| IMS | 3.44 | 3.44 | 3.44 | 3.44 | +0.88% | 1.03 | 2017-08-22 | |
| SETANTA | 6.10 | 6.16 | 5.79 | 6.16 | 0.00% | 2.33 | 2017-08-22 | |
| ARTERIA | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 1.20 | 2017-08-22 | |
| SYNEKTIK | 15.89 | 15.89 | 15.89 | 15.89 | 0.00% | 0.03 | 2017-08-22 | |
| TALEX | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.02 | 2017-08-22 | |
| SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EMCINSMED | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 0.01 | 2017-08-22 | |
| MOBRUK | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 0.00 | 2017-08-22 | |
| KREC | 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | 1.69 | 2017-08-22 | |
| INTERFERI | 3.85 | 3.85 | 3.80 | 3.82 | -1.55% | 66.93 | 2017-08-22 | |
| IFSA | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2017-08-22 | |
| SFINKS | 2.13 | 2.15 | 2.10 | 2.15 | +1.42% | 38.45 | 2017-08-22 | |
| GEKOPLAST | 15.49 | 15.49 | 15.02 | 15.49 | 0.00% | 3.03 | 2017-08-22 | |
| FOTA | 0.30 | 0.33 | 0.28 | 0.31 | +3.33% | 118.13 | 2017-08-22 | |
| FEERUM | 14.30 | 14.30 | 14.30 | 14.30 | +1.42% | 0.50 | 2017-08-22 | |
| GETINOBLE | 1.24 | 1.31 | 1.24 | 1.29 | +4.03% | 2,774.97 | 2017-08-22 | |
| SANWIL | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 3.44 | 2017-08-22 | |
| REMAK | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 0.04 | 2017-08-22 | |
| SCOPAK | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2017-08-22 | |
| SEKO | 6.81 | 6.81 | 6.81 | 6.81 | 0.00% | 2.96 | 2017-08-22 | |
| RESBUD | 0.64 | 0.66 | 0.61 | 0.64 | +1.59% | 38.74 | 2017-08-22 | |
| INDATA | 0.44 | 0.48 | 0.43 | 0.48 | +6.67% | 95.48 | 2017-08-22 | |
| ASBIS | 2.51 | 2.61 | 2.51 | 2.60 | +4.00% | 185.34 | 2017-08-22 | |
| CEZ | 69.30 | 69.77 | 69.25 | 69.74 | +0.27% | 245.59 | 2017-08-22 | |
| PZUAKORD | 112.74 | 112.74 | 112.74 | 112.74 | -0.05% | 19.95 | 2017-08-22 | |
| BPHFIZBI6 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI4 | 116.10 | 116.10 | 116.10 | 116.10 | 0.00% | 0.00 | 2017-08-22 | |
| QMULTIFIZ | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.00% | 0.00 | 2017-08-22 | |
| BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2017-08-22 | |
| OPTEAM | 6.29 | 6.39 | 6.29 | 6.39 | +1.59% | 3.02 | 2017-08-22 | |
| SANOK | 59.25 | 59.50 | 59.25 | 59.30 | +0.08% | 23.56 | 2017-08-22 | |
| TRIGONPP | 138.93 | 138.93 | 137.90 | 138.45 | -0.39% | 128.56 | 2017-08-22 | |
| MASTERPHA | 6.20 | 6.20 | 6.20 | 6.20 | -0.48% | 0.02 | 2017-08-22 | |
| PHN | 15.32 | 15.40 | 15.09 | 15.40 | -0.90% | 19.34 | 2017-08-22 | |
| GORENJE | 28.50 | 28.50 | 28.50 | 28.50 | +6.54% | 0.06 | 2017-08-22 | |
| DGA | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 2017-08-22 | |
| WILBO | 0.22 | 0.25 | 0.22 | 0.25 | 0.00% | 5.00 | 2017-08-22 | |
| PGNIG | 6.55 | 6.55 | 6.48 | 6.54 | -0.15% | 9,089.71 | 2017-08-22 | |
| CFI | 0.79 | 0.80 | 0.77 | 0.78 | -1.27% | 137.75 | 2017-08-22 | |
| PZU | 45.29 | 45.70 | 45.27 | 45.57 | +1.27% | 30,735.03 | 2017-08-22 | |
| ARCUS | 1.10 | 1.15 | 1.10 | 1.15 | 0.00% | 0.02 | 2017-08-22 | |
| ELEMENTAL | 2.89 | 3.03 | 2.86 | 3.02 | +4.50% | 312.16 | 2017-08-22 | |
| LPP | 7,674.05 | 7,770.30 | 7,638.85 | 7,667.95 | -0.16% | 6,373.80 | 2017-08-22 | |
| LSISOFT | 12.16 | 12.17 | 12.00 | 12.00 | -1.15% | 66.60 | 2017-08-22 | |
| POLMED | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 0.11 | 2017-08-22 | |
| BEST | 31.30 | 31.30 | 31.30 | 31.30 | +1.29% | 19.41 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| XTB | 5.50 | 5.63 | 5.45 | 5.55 | -0.72% | 414.09 | 2017-08-22 | |
| LENTEX | 9.00 | 9.04 | 8.99 | 9.04 | +0.78% | 53.72 | 2017-08-22 | |
| ALTA | 3.45 | 3.45 | 3.45 | 3.45 | +1.47% | 0.01 | 2017-08-22 | |
| ABADONRE | 6.53 | 6.53 | 6.53 | 6.53 | 0.00% | 0.00 | 2017-08-22 | |
| ZPUE | 259.95 | 259.95 | 257.00 | 259.95 | 0.00% | 2.06 | 2017-08-22 | |
| RAWLPLUG | 12.05 | 12.20 | 11.73 | 12.20 | +1.16% | 31.42 | 2017-08-22 | |
| MEDICALG | 285.05 | 291.50 | 285.00 | 291.50 | +2.28% | 1,598.15 | 2017-08-22 | |
| VOXEL | 16.40 | 16.40 | 16.40 | 16.40 | +0.06% | 0.49 | 2017-08-22 | |
| MAKARONPL | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2017-08-22 | |
| PROVIDENT | 9.37 | 9.37 | 9.37 | 9.37 | -0.95% | 2.62 | 2017-08-22 | |
| PAMAPOL | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1.15 | 2017-08-22 | |
| KOPEX | 4.01 | 4.05 | 3.97 | 4.03 | +0.75% | 322.37 | 2017-08-22 | |
| MENNICA | 18.23 | 18.50 | 18.23 | 18.23 | 0.00% | 183.74 | 2017-08-22 | |
| OLYMPIC | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0.00 | 2017-08-22 | |
| GRODNO | 9.35 | 9.35 | 9.18 | 9.18 | -0.33% | 2.01 | 2017-08-22 | |
| MILKILAND | 1.70 | 1.71 | 1.70 | 1.70 | -0.58% | 36.44 | 2017-08-22 | |
| FMG | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2017-08-22 | |
| ZASTAL | 0.28 | 0.28 | 0.27 | 0.27 | 0.00% | 6.10 | 2017-08-22 | |
| MERCOR | 10.41 | 10.41 | 10.17 | 10.20 | -2.86% | 89.17 | 2017-08-22 | |
| LMBSFIZ | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.00% | 0.00 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMBRA | 10.82 | 10.98 | 10.82 | 10.95 | +1.20% | 40.03 | 2017-08-22 | |
| PGSSOFT | 12.46 | 12.65 | 12.41 | 12.65 | +1.20% | 13.56 | 2017-08-22 | |
| EKOEXPORT | 11.75 | 11.75 | 11.33 | 11.40 | -2.98% | 145.09 | 2017-08-22 | |
| LOKUM | 15.70 | 16.10 | 15.66 | 16.10 | +0.12% | 11.29 | 2017-08-22 | |
| GOBARTO | 8.49 | 8.50 | 8.32 | 8.49 | +0.12% | 34.13 | 2017-08-22 | |
| PRAGMAFA | 13.55 | 13.55 | 13.55 | 13.55 | 0.00% | 0.07 | 2017-08-22 | |
| MNI | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 4.74 | 2017-08-22 | |
| SIMPLE | 6.65 | 6.79 | 6.65 | 6.79 | 0.00% | 8.57 | 2017-08-22 | |
| EUROCASH | 33.62 | 36.36 | 33.62 | 36.30 | +7.46% | 54,380.99 | 2017-08-22 | |
| STALEXP | 4.32 | 4.33 | 4.28 | 4.32 | +0.23% | 335.24 | 2017-08-22 | |
| CCC | 248.30 | 252.90 | 246.00 | 251.45 | +1.27% | 4,888.32 | 2017-08-22 | |
| TRIGONPP2 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.14 | 2017-08-22 | |
| SKARBIEC | 28.70 | 29.00 | 28.60 | 29.00 | +1.15% | 17.35 | 2017-08-22 | |
| UNIBEP | 12.95 | 12.95 | 12.89 | 12.89 | -0.46% | 0.71 | 2017-08-22 | |
| RADPOL | 1.89 | 1.89 | 1.74 | 1.87 | -1.06% | 220.35 | 2017-08-22 | |
| NETIA | 3.80 | 3.83 | 3.77 | 3.77 | -0.53% | 99.27 | 2017-08-22 | |
| PCCINTER | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2017-08-22 | |
| CDRL | 29.60 | 30.35 | 28.50 | 29.71 | -0.27% | 44.73 | 2017-08-22 | |
| WORKSERV | 7.80 | 7.81 | 7.80 | 7.81 | +0.13% | 21.18 | 2017-08-22 | |
| HYPERION | 0.43 | 0.45 | 0.36 | 0.40 | -6.98% | 1,229.14 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKPCARGO | 61.90 | 62.00 | 61.50 | 61.72 | -1.20% | 309.51 | 2017-08-22 | |
| BENEFIT | 990.55 | 990.55 | 970.00 | 980.00 | -1.01% | 151.42 | 2017-08-22 | |
| BUWOG | 106.25 | 106.25 | 106.25 | 106.25 | -1.07% | 0.64 | 2017-08-22 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-08-22 | |
| PBKM | 54.89 | 54.89 | 54.89 | 54.89 | -0.02% | 0.05 | 2017-08-22 | |
| ENERGA | 13.95 | 14.12 | 13.65 | 13.93 | +0.14% | 25,342.10 | 2017-08-22 | |
| FAMUR | 5.64 | 5.64 | 5.60 | 5.60 | -0.89% | 299.28 | 2017-08-22 | |
| IDEABANK | 25.85 | 26.00 | 25.35 | 25.50 | 0.00% | 611.33 | 2017-08-22 | |
| KRVITAMIN | 5.10 | 5.10 | 4.90 | 4.90 | 0.00% | 1.95 | 2017-08-22 | |
| OPENFIN | 2.15 | 2.20 | 2.06 | 2.13 | -0.93% | 46.50 | 2017-08-22 | |
| BORYSZEW | 10.20 | 10.20 | 9.93 | 10.07 | -0.89% | 982.23 | 2017-08-22 | |
| MOJ | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 1.45 | 2017-08-22 | |
| PRAIRIE | 1.49 | 1.57 | 1.45 | 1.50 | +3.45% | 664.41 | 2017-08-22 | |
| BUDIMEX | 235.85 | 236.95 | 229.65 | 230.85 | -1.35% | 2,700.42 | 2017-08-22 | |
| SOPHARMA | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2017-08-22 | |
| FORTE | 71.00 | 72.00 | 70.01 | 72.00 | +1.41% | 211.68 | 2017-08-22 | |
| BIK | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 0.03 | 2017-08-22 | |
| INVPEFIZ | 786.07 | 786.07 | 786.07 | 786.07 | +0.01% | 2.36 | 2017-08-22 | |
| SECOGROUP | 19.50 | 20.00 | 19.50 | 20.00 | 0.00% | 11.05 | 2017-08-22 | |
| MEDIACAP | 2.65 | 2.67 | 2.65 | 2.67 | +0.75% | 9.78 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.00 | 2017-08-22 | |
| MOSTALPLC | 11.25 | 11.25 | 11.25 | 11.25 | +1.72% | 0.01 | 2017-08-22 | |
| ATLANTIS | 0.60 | 0.63 | 0.60 | 0.63 | +5.00% | 31.84 | 2017-08-22 | |
| EMPERIA | 81.39 | 81.62 | 81.00 | 81.62 | +0.63% | 50.22 | 2017-08-22 | |
| PANOVA | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 0.82 | 2017-08-22 | |
| REDAN | 1.68 | 1.68 | 1.68 | 1.68 | +1.82% | 0.05 | 2017-08-22 | |
| EVEREST | 0.84 | 0.88 | 0.84 | 0.88 | +6.02% | 0.18 | 2017-08-22 | |
| KRAKCHEM | 2.32 | 2.51 | 2.32 | 2.46 | +0.41% | 37.56 | 2017-08-22 | |
| POLIMEXMS | 6.32 | 6.44 | 6.22 | 6.40 | +1.59% | 1,997.64 | 2017-08-22 | |
| BGZBNPP | 61.00 | 61.50 | 61.00 | 61.00 | -3.13% | 13.32 | 2017-08-22 | |
| SOLAR | 1.08 | 1.10 | 1.08 | 1.10 | -1.79% | 0.26 | 2017-08-22 | |
| ATM | 11.49 | 11.50 | 11.47 | 11.50 | 0.00% | 602.95 | 2017-08-22 | |
| ERBUD | 28.24 | 28.24 | 27.35 | 27.38 | -3.15% | 16.59 | 2017-08-22 | |
| BALTONA | 2.08 | 2.28 | 2.02 | 2.28 | +15.74% | 254.08 | 2017-08-22 | |
| GLCOSMED | 2.90 | 2.90 | 2.90 | 2.90 | +4.69% | 0.29 | 2017-08-22 | |
| ABPL | 32.35 | 32.50 | 32.35 | 32.50 | -0.31% | 169.28 | 2017-08-22 | |
| AUTOPARTN | 5.20 | 5.25 | 5.20 | 5.25 | +0.57% | 78.02 | 2017-08-22 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 0.00 | 2017-08-22 | |
| MERCATOR | 18.49 | 18.87 | 18.07 | 18.85 | +1.95% | 272.17 | 2017-08-22 | |
| MEXPOLSKA | 6.33 | 6.33 | 6.33 | 6.33 | 0.00% | 0.01 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NORTCOAST | 8.49 | 8.50 | 8.49 | 8.50 | +0.12% | 10.23 | 2017-08-22 | |
| IMCOMPANY | 10.00 | 10.25 | 9.95 | 9.95 | -2.64% | 273.24 | 2017-08-22 | |
| ASSECOPOL | 44.25 | 44.70 | 43.78 | 44.51 | +1.14% | 5,934.90 | 2017-08-22 | |
| BIOMEDLUB | 1.08 | 1.14 | 1.08 | 1.11 | +2.78% | 175.04 | 2017-08-22 | |
| BYTOM | 2.38 | 2.39 | 2.35 | 2.39 | 0.00% | 51.36 | 2017-08-22 | |
| ZUE | 8.97 | 8.97 | 8.55 | 8.77 | -1.46% | 44.87 | 2017-08-22 | |
| SARE | 20.40 | 20.40 | 20.40 | 20.40 | 0.00% | 0.00 | 2017-08-22 | |
| INVGLDFIZ | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 0.00 | 2017-08-22 | |
| FAM | 3.70 | 3.70 | 3.60 | 3.69 | -1.60% | 24.10 | 2017-08-22 | |
| ENELMED | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.00 | 2017-08-22 | |
| LABOPRINT | 11.30 | 11.30 | 11.30 | 11.30 | +0.18% | 0.01 | 2017-08-22 | |
| REGNON | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0.00 | 2017-08-22 | |
| COGNOR | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 55.97 | 2017-08-22 | |
| STAPORKOW | 3.90 | 4.05 | 3.90 | 4.05 | -2.41% | 0.78 | 2017-08-22 | |
| PAGED | 58.46 | 58.46 | 57.75 | 58.39 | +0.50% | 32.07 | 2017-08-22 | |
| ENEA | 15.83 | 15.93 | 15.72 | 15.89 | +0.70% | 5,711.44 | 2017-08-22 | |
| OEX | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.00 | 2017-08-22 | |
| ELBUDOWA | 109.75 | 110.10 | 109.50 | 109.80 | -0.18% | 55.88 | 2017-08-22 | |
| PELION | 57.45 | 57.45 | 57.45 | 57.45 | 0.00% | 0.00 | 2017-08-22 | |
| POZBUD | 2.30 | 2.31 | 2.22 | 2.31 | +1.32% | 66.06 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TAURONPE | 3.99 | 4.03 | 3.90 | 3.96 | -0.50% | 18,209.19 | 2017-08-22 | |
| AGROWILL | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 2017-08-22 | |
| PEKAO | 123.60 | 123.75 | 122.90 | 123.25 | +0.20% | 48,279.81 | 2017-08-22 | |
| CYFRPLSAT | 25.93 | 26.53 | 25.93 | 26.45 | +1.34% | 6,790.33 | 2017-08-22 | |
| MILLENNIUM | 7.29 | 7.29 | 7.18 | 7.28 | 0.00% | 1,199.03 | 2017-08-22 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2017-08-22 | |
| PCCROKITA | 91.00 | 91.11 | 87.80 | 89.20 | -2.62% | 356.30 | 2017-08-22 | |
| MIRACULUM | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 11.80 | 2017-08-22 | |
| ARCHICOM | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% | 1.38 | 2017-08-22 | |
| SANTANDER | 23.33 | 23.33 | 23.33 | 23.33 | 0.00% | 0.00 | 2017-08-22 | |
| MOSTALZAB | 0.82 | 0.83 | 0.79 | 0.80 | -3.61% | 616.70 | 2017-08-22 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.00 | 2017-08-22 | |
| LARQ | 21.86 | 21.86 | 21.50 | 21.80 | -0.27% | 4.41 | 2017-08-22 | |
| INVCEEFIZ | 500.50 | 500.50 | 500.50 | 500.50 | 0.00% | 0.00 | 2017-08-22 | |
| KANIA | 1.60 | 1.62 | 1.59 | 1.61 | +0.62% | 267.88 | 2017-08-22 | |
| BZWBK | 358.00 | 363.85 | 354.95 | 360.85 | +1.08% | 9,006.34 | 2017-08-22 | |
| EDINVEST | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.01 | 2017-08-22 | |
| BERLING | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 0.03 | 2017-08-22 | |
| MONNARI | 8.03 | 8.03 | 7.80 | 7.93 | -1.49% | 13.76 | 2017-08-22 | |
| PATENTUS | 1.11 | 1.14 | 1.10 | 1.14 | -0.87% | 5.13 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 28.82 | 2017-08-22 | |
| POLICE | 21.30 | 21.30 | 21.30 | 21.30 | 0.00% | 0.00 | 2017-08-22 | |
| GPW | 46.01 | 46.50 | 45.81 | 46.30 | +1.42% | 902.81 | 2017-08-22 | |
| IDMSA | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 1.05 | 2017-08-22 | |
| SELENAFM | 18.25 | 18.25 | 17.10 | 17.15 | -3.54% | 835.86 | 2017-08-22 | |
| QUANTUM | 25.55 | 25.55 | 25.50 | 25.50 | -0.20% | 37.35 | 2017-08-22 | |
| GROCLIN | 9.27 | 9.44 | 9.21 | 9.29 | +0.54% | 89.54 | 2017-08-22 | |
| ORZBIALY | 13.00 | 13.34 | 13.00 | 13.01 | +0.08% | 12.60 | 2017-08-22 | |
| LCCORP | 2.09 | 2.09 | 2.02 | 2.04 | -1.45% | 126.23 | 2017-08-22 | |
| AVIAAML | 5.70 | 5.70 | 5.35 | 5.66 | +1.07% | 49.29 | 2017-08-22 | |
| RAFAMET | 14.10 | 14.10 | 13.00 | 13.10 | -7.55% | 51.76 | 2017-08-22 | |
| MDIENERGIA | 4.10 | 4.10 | 4.01 | 4.09 | -0.24% | 2.90 | 2017-08-22 | |
| AMICA | 163.35 | 166.20 | 163.35 | 166.00 | +1.53% | 123.69 | 2017-08-22 | |
| APLISENS | 12.69 | 12.69 | 12.04 | 12.69 | -0.08% | 1.17 | 2017-08-22 | |
| CAPITAL | 2.96 | 3.14 | 2.96 | 3.13 | -0.32% | 1.22 | 2017-08-22 | |
| POLNORD | 10.36 | 10.36 | 10.20 | 10.29 | +0.19% | 184.39 | 2017-08-22 | |
| KERNEL | 61.55 | 62.00 | 61.50 | 61.50 | -0.34% | 1,240.84 | 2017-08-22 | |
| WINVEST | 1.42 | 1.44 | 1.36 | 1.36 | -3.55% | 6.86 | 2017-08-22 | |
| JWCONSTR | 4.71 | 4.80 | 4.71 | 4.80 | +2.13% | 139.22 | 2017-08-22 | |
| KRUK | 334.50 | 338.00 | 333.15 | 337.00 | +0.54% | 10,173.05 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAINBOW | 38.77 | 40.00 | 38.11 | 40.00 | +3.92% | 133.18 | 2017-08-22 | |
| KGHM | 122.10 | 124.25 | 122.10 | 123.10 | +1.44% | 105,017.81 | 2017-08-22 | |
| JWWINVEST | 2.78 | 2.78 | 2.70 | 2.75 | -0.72% | 3.10 | 2017-08-22 | |
| GETIN | 1.49 | 1.56 | 1.49 | 1.56 | +4.70% | 1,935.25 | 2017-08-22 | |
| MEGARON | 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | 0.00 | 2017-08-22 | |
| ATREM | 2.73 | 2.73 | 2.66 | 2.66 | -2.56% | 3.17 | 2017-08-22 | |
| ULMA | 73.99 | 73.99 | 73.00 | 73.00 | -1.34% | 0.29 | 2017-08-22 | |
| YOLO | 3.69 | 3.70 | 3.69 | 3.69 | +1.10% | 19.77 | 2017-08-22 | |
| SERINUS | 1.07 | 1.07 | 1.05 | 1.05 | -1.87% | 11.97 | 2017-08-22 | |
| VISTAL | 6.00 | 6.04 | 6.00 | 6.04 | -0.49% | 1.67 | 2017-08-22 | |
| ATAL | 37.24 | 38.40 | 37.24 | 38.40 | 0.00% | 64.57 | 2017-08-22 | |
| ESOTIQ | 11.29 | 11.55 | 10.84 | 11.20 | +0.90% | 6.37 | 2017-08-22 | |
| ZAMET | 1.22 | 1.29 | 1.20 | 1.29 | 0.00% | 4.24 | 2017-08-22 | |
| PRAGMAINK | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 2017-08-22 | |
| WIRTUALNA | 51.31 | 51.31 | 50.25 | 50.90 | -1.15% | 28.71 | 2017-08-22 | |
| TOYA | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% | 0.18 | 2017-08-22 | |
| PROJPRZEM | 12.21 | 12.21 | 12.00 | 12.12 | -0.74% | 28.63 | 2017-08-22 | |
| RELPOL | 8.13 | 8.15 | 7.70 | 8.15 | +1.12% | 11.27 | 2017-08-22 | |
| SUWARY | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.02 | 2017-08-22 | |
| HYDROTOR | 40.83 | 40.83 | 40.82 | 40.82 | -0.07% | 2.08 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PGE | 14.45 | 14.45 | 14.10 | 14.19 | -0.84% | 24,436.63 | 2017-08-22 | |
| ROPCZYCE | 21.90 | 22.08 | 21.61 | 22.00 | 0.00% | 44.77 | 2017-08-22 | |
| UNIMOT | 38.00 | 38.00 | 37.65 | 37.90 | +0.26% | 108.65 | 2017-08-22 | |
| MBANK | 418.10 | 424.80 | 416.00 | 420.95 | +0.87% | 3,890.14 | 2017-08-22 | |
| CHEMOS | 1.26 | 1.28 | 1.21 | 1.21 | -4.72% | 134.24 | 2017-08-22 | |
| MCI | 9.00 | 9.12 | 8.95 | 9.10 | +2.13% | 120.37 | 2017-08-22 | |
| BRIJU | 7.45 | 7.50 | 7.37 | 7.47 | -0.40% | 112.21 | 2017-08-22 | |
| IMPEXMET | 4.31 | 4.35 | 4.26 | 4.34 | +0.70% | 1,273.93 | 2017-08-22 | |
| SNIEZKA | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 0.00 | 2017-08-22 | |
| FERRO | 16.44 | 16.45 | 15.92 | 16.45 | +0.92% | 52.48 | 2017-08-22 | |
| PKOASZEWZ | 98.01 | 98.01 | 98.01 | 98.01 | 0.00% | 0.00 | 2017-08-22 | |
| PKNORLEN | 107.60 | 108.50 | 107.00 | 107.70 | -0.28% | 55,071.62 | 2017-08-22 | |
| DROZAPOL | 2.04 | 2.14 | 2.01 | 2.14 | +3.88% | 107.01 | 2017-08-22 | |
| ELZAB | 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | 0.00 | 2017-08-22 | |
| KREZUS | 0.90 | 0.93 | 0.89 | 0.91 | +2.25% | 67.06 | 2017-08-22 | |
| ALTUSTFI | 16.40 | 16.40 | 16.12 | 16.30 | -0.61% | 51.94 | 2017-08-22 | |
| KOMPAP | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 4.05 | 2017-08-22 | |
| UNIMA | 3.79 | 3.81 | 3.78 | 3.80 | +0.80% | 5.70 | 2017-08-22 | |
| MEDYCZNYFIZ | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 0.00 | 2017-08-22 | |
| PEKABEX | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 0.00 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LUBAWA | 1.20 | 1.25 | 1.19 | 1.23 | +2.50% | 383.29 | 2017-08-22 | |
| PROCAD | 1.47 | 1.47 | 1.35 | 1.37 | -6.80% | 0.86 | 2017-08-22 | |
| CITYSERV | 9.00 | 9.15 | 8.90 | 9.15 | +1.67% | 26.43 | 2017-08-22 | |
| IPOPEMA | 1.46 | 1.46 | 1.36 | 1.42 | +0.71% | 24.19 | 2017-08-22 | |
| GINOROSSI | 1.74 | 1.80 | 1.74 | 1.78 | +2.30% | 32.35 | 2017-08-22 | |
| BSCDRUK | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.89 | 2017-08-22 | |
| DELKO | 9.87 | 9.90 | 9.87 | 9.87 | +0.20% | 1.38 | 2017-08-22 | |
| ESSYSTEM | 2.89 | 2.91 | 2.89 | 2.89 | 0.00% | 38.62 | 2017-08-22 | |
| MIRBUD | 1.38 | 1.41 | 1.35 | 1.37 | -0.72% | 382.39 | 2017-08-22 | |
| 11BIT | 193.90 | 196.75 | 193.55 | 194.00 | +0.23% | 1,044.18 | 2017-08-22 | |
| TERMOREX | 2.01 | 2.01 | 2.00 | 2.00 | -1.48% | 0.77 | 2017-08-22 | |
| STELMET | 21.60 | 21.60 | 21.50 | 21.50 | +0.47% | 30.26 | 2017-08-22 | |
| KRUSZWICA | 70.00 | 71.45 | 70.00 | 71.45 | +0.63% | 98.00 | 2017-08-22 | |
| BBIDEV | 0.81 | 0.81 | 0.79 | 0.80 | 0.00% | 21.47 | 2017-08-22 | |
| INTEGERPL | 48.47 | 48.47 | 48.47 | 48.47 | 0.00% | 0.00 | 2017-08-22 | |
| ROBYG | 3.29 | 3.29 | 3.22 | 3.27 | -0.30% | 100.91 | 2017-08-22 | |
| SUNEX | 2.89 | 2.98 | 2.89 | 2.98 | +1.02% | 7.34 | 2017-08-22 | |
| NOWAGALA | 1.95 | 2.00 | 1.95 | 2.00 | +1.01% | 81.47 | 2017-08-22 | |
| ERGIS | 6.10 | 6.17 | 6.06 | 6.10 | 0.00% | 63.81 | 2017-08-22 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP5 | 135.20 | 135.30 | 135.20 | 135.30 | +0.22% | 54.39 | 2017-08-22 | |
| MOL | 326.60 | 326.60 | 326.60 | 326.60 | 0.00% | 3.92 | 2017-08-22 | |
| PFLEIDER | 47.00 | 47.00 | 46.71 | 46.80 | -0.21% | 114.48 | 2017-08-22 | |
| POLWAX | 13.61 | 13.62 | 13.34 | 13.62 | +1.04% | 17.47 | 2017-08-22 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2017-08-22 | |
| TXM | 3.03 | 3.03 | 3.02 | 3.02 | +0.33% | 9.97 | 2017-08-22 | |
| LMESFIZ | 1,409.90 | 1,409.90 | 1,409.90 | 1,409.90 | 0.00% | 0.00 | 2017-08-22 | |
| SELVITA | 46.10 | 49.40 | 42.99 | 48.00 | +4.12% | 669.93 | 2017-08-22 | |
| BEDZIN | 24.00 | 24.00 | 23.99 | 23.99 | -0.08% | 0.24 | 2017-08-22 | |
| K2INTERNT | 15.39 | 15.40 | 15.38 | 15.40 | +0.07% | 9.23 | 2017-08-22 | |
| CZTOREBKA | 0.76 | 0.76 | 0.70 | 0.73 | -2.67% | 8.97 | 2017-08-22 | |
| SKOTAN | 0.44 | 0.44 | 0.42 | 0.42 | 0.00% | 62.42 | 2017-08-22 | |
| RANKPROGR | 1.70 | 1.71 | 1.65 | 1.70 | -2.30% | 100.61 | 2017-08-22 | |
| MOSTALWAR | 10.30 | 10.35 | 10.23 | 10.33 | +0.10% | 50.62 | 2017-08-22 | |
| DEBICA | 105.90 | 105.90 | 105.50 | 105.50 | +0.24% | 21.94 | 2017-08-22 | |
| INTERSPPL | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.31 | 2017-08-22 | |
| INDYKPOL | 62.75 | 62.75 | 62.75 | 62.75 | +1.21% | 1.07 | 2017-08-22 | |
| ALCHEMIA | 5.03 | 5.03 | 4.98 | 5.03 | -0.20% | 36.12 | 2017-08-22 | |
| CDPROJEKT | 86.50 | 87.00 | 84.50 | 85.06 | -1.66% | 11,453.42 | 2017-08-22 | |
| ELEKTROTI | 12.67 | 12.67 | 12.50 | 12.50 | +0.16% | 1.21 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AWBUD | 6.44 | 6.45 | 6.38 | 6.38 | -0.93% | 20.48 | 2017-08-22 | |
| PEMANAGER | 52.00 | 52.00 | 52.00 | 52.00 | 0.00% | 19.34 | 2017-08-22 | |
| LIVECHAT | 55.00 | 55.46 | 54.50 | 54.50 | -0.46% | 915.38 | 2017-08-22 | |
| 06MAGNA | 0.29 | 0.30 | 0.29 | 0.30 | +7.14% | 8.08 | 2017-08-22 | |
| I2DEV | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 2017-08-22 | |
| IMPERA | 1.70 | 1.70 | 1.53 | 1.69 | +5.62% | 40.99 | 2017-08-22 | |
| PRIMAMODA | 4.68 | 4.70 | 4.68 | 4.70 | +0.43% | 1.08 | 2017-08-22 | |
| JSW | 93.12 | 95.49 | 92.55 | 95.33 | +2.18% | 30,495.23 | 2017-08-22 | |
| OPONEO.PL | 49.39 | 49.39 | 48.60 | 49.00 | -0.20% | 24.84 | 2017-08-22 | |
| SONEL | 8.70 | 8.71 | 8.70 | 8.70 | 0.00% | 2.13 | 2017-08-22 | |
| PLAYWAY | 58.65 | 59.50 | 58.65 | 59.49 | +1.71% | 355.27 | 2017-08-22 | |
| GTC | 9.44 | 9.50 | 9.33 | 9.46 | +0.21% | 3,744.42 | 2017-08-22 | |
| MARVIPOL | 12.10 | 12.10 | 11.93 | 12.08 | -0.17% | 21.39 | 2017-08-22 | |
| GRUPAAZOTY | 69.55 | 69.55 | 68.00 | 68.00 | -2.30% | 3,021.85 | 2017-08-22 | |
| TESGAS | 2.51 | 2.51 | 2.50 | 2.51 | 0.00% | 0.50 | 2017-08-22 | |
| MLPGROUP | 45.99 | 45.99 | 45.99 | 45.99 | 0.00% | 0.00 | 2017-08-22 | |
| PETROLINV | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2017-08-22 | |
| AVIASG | 20.40 | 20.40 | 20.40 | 20.40 | +2.00% | 0.04 | 2017-08-22 | |
| PULAWY | 186.15 | 187.00 | 185.00 | 187.00 | -1.58% | 18.42 | 2017-08-22 | |
| MFO | 37.64 | 37.64 | 37.64 | 37.64 | +0.40% | 4.48 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BRASTER | 14.00 | 14.00 | 13.60 | 13.79 | -1.36% | 109.00 | 2017-08-22 | |
| MWTRADE | 7.24 | 7.24 | 7.15 | 7.19 | -0.69% | 27.04 | 2017-08-22 | |
| INTERAOLT | 11.60 | 11.75 | 11.60 | 11.75 | +1.29% | 18.71 | 2017-08-22 | |
| EFEKT | 26.20 | 26.20 | 25.44 | 26.19 | -0.08% | 6.09 | 2017-08-22 | |
| VOTUM | 9.30 | 9.30 | 9.30 | 9.30 | +0.11% | 10.69 | 2017-08-22 | |
| INDYGO | 0.53 | 0.54 | 0.53 | 0.54 | +1.89% | 1.81 | 2017-08-22 | |
| BOS | 10.42 | 10.61 | 10.35 | 10.60 | +0.57% | 346.37 | 2017-08-22 | |
| INTROL | 6.83 | 6.90 | 6.83 | 6.90 | +1.02% | 0.23 | 2017-08-22 | |
| DECORA | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.02 | 2017-08-22 | |
| CELTIC | 6.24 | 6.24 | 6.24 | 6.24 | +1.79% | 9.77 | 2017-08-22 | |
| FERRUM | 4.20 | 4.26 | 3.95 | 4.03 | -2.89% | 46.45 | 2017-08-22 | |
| TARCZYNSKI | 10.80 | 10.80 | 10.41 | 10.41 | +0.68% | 12.59 | 2017-08-22 | |
| WITTCHEN | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.03 | 2017-08-22 | |
| TORPOL | 12.71 | 12.71 | 12.55 | 12.58 | -0.94% | 245.04 | 2017-08-22 | |
| PEMUG | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2017-08-22 | |
| OTLOG | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.02 | 2017-08-22 | |
| WAWEL | 1,080.00 | 1,080.00 | 1,028.70 | 1,030.00 | -5.94% | 434.31 | 2017-08-22 | |
| UNIWHEELS | 269.50 | 269.50 | 269.50 | 269.50 | 0.00% | 0.00 | 2017-08-22 | |
| PLASTBOX | 2.30 | 2.34 | 2.30 | 2.34 | +1.74% | 0.92 | 2017-08-22 | |
| IZOLACJA | 2.14 | 2.14 | 2.06 | 2.06 | 0.00% | 0.41 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLNA | 19.24 | 19.50 | 19.23 | 19.50 | +1.56% | 60.91 | 2017-08-22 | |
| NETMEDIA | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 1.85 | 2017-08-22 | |
| ATMGRUPA | 3.98 | 4.05 | 3.97 | 4.03 | +2.03% | 15.15 | 2017-08-22 | |
| VISTULA | 3.32 | 3.36 | 3.31 | 3.36 | -0.30% | 3.48 | 2017-08-22 | |
| TATRY | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 14.27 | 2017-08-22 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-08-22 | |
| LENA | 4.12 | 4.13 | 4.10 | 4.10 | 0.00% | 5.82 | 2017-08-22 | |
| PBG | 0.27 | 0.29 | 0.25 | 0.26 | -3.70% | 11,346.32 | 2017-08-22 | |
| RONSON | 1.66 | 1.66 | 1.64 | 1.66 | 0.00% | 17.48 | 2017-08-22 | |
| VINDEXUS | 9.85 | 9.94 | 9.70 | 9.94 | +0.71% | 87.12 | 2017-08-22 | |
| MBWS | 66.65 | 66.65 | 65.00 | 65.00 | 0.00% | 1.44 | 2017-08-22 | |
| LIBET | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 2.40 | 2017-08-22 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2017-08-22 | |
| FASING | 19.80 | 19.89 | 19.50 | 19.89 | 0.00% | 41.18 | 2017-08-22 | |
| PROCHNIK | 0.85 | 0.85 | 0.84 | 0.85 | 0.00% | 11.87 | 2017-08-22 | |
| ALUMETAL | 48.71 | 50.30 | 48.71 | 49.70 | +1.41% | 1,569.89 | 2017-08-22 | |
| ARKASWE17 | 103.99 | 104.00 | 103.07 | 104.00 | +0.43% | 53.67 | 2017-08-22 | |
| ORCOGROUP | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2017-08-22 | |
| BPHFIZBI1 | 164.10 | 164.10 | 164.10 | 164.10 | 0.00% | 0.00 | 2017-08-22 | |
| MANGATA | 109.10 | 110.00 | 108.25 | 110.00 | +0.82% | 36.08 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNICREDIT | 74.94 | 77.51 | 74.94 | 75.73 | -2.17% | 5.68 | 2017-08-22 | |
| PCCEXOL | 1.76 | 1.79 | 1.72 | 1.72 | -2.82% | 12.97 | 2017-08-22 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2017-08-22 | |
| FORTUNA | 24.60 | 24.60 | 24.55 | 24.60 | -1.60% | 21.26 | 2017-08-22 | |
| PEIXIN | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 0.00 | 2017-08-22 | |
| ODLEWNIE | 3.90 | 4.00 | 3.90 | 4.00 | +0.76% | 2.74 | 2017-08-22 | |
| RAFAKO | 5.92 | 5.95 | 5.80 | 5.94 | +0.68% | 142.93 | 2017-08-22 | |
| HUBSTYLE | 1.10 | 1.10 | 1.08 | 1.10 | +2.80% | 2.46 | 2017-08-22 | |
| PROCHEM | 17.79 | 17.79 | 17.79 | 17.79 | 0.00% | 0.04 | 2017-08-22 | |
| PROTEKTOR | 3.94 | 4.08 | 3.94 | 4.08 | +2.51% | 250.89 | 2017-08-22 | |
| LMDSFIZ | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.00% | 0.00 | 2017-08-22 | |
| AGORA | 16.76 | 16.90 | 16.51 | 16.70 | +0.60% | 221.81 | 2017-08-22 | |
| PEGAS | 169.70 | 169.70 | 169.70 | 169.70 | +3.54% | 1.53 | 2017-08-22 | |
| MUZA | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2017-08-22 | |
| KETY | 431.00 | 433.75 | 431.00 | 431.75 | +0.41% | 6,982.45 | 2017-08-22 | |
| NTTSYSTEM | 2.11 | 2.15 | 2.11 | 2.14 | +1.42% | 9.53 | 2017-08-22 | |
| OTMUCHOW | 4.35 | 4.50 | 4.35 | 4.50 | +3.45% | 23.32 | 2017-08-22 | |
| STALPROD | 561.00 | 561.10 | 550.00 | 550.00 | -1.96% | 742.02 | 2017-08-22 | |
| ARCTIC | 4.21 | 4.51 | 4.21 | 4.44 | +5.71% | 368.14 | 2017-08-22 | |
| FASTFIN | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 17.68 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATENDE | 5.20 | 5.20 | 4.90 | 4.95 | -4.81% | 23.85 | 2017-08-22 | |
| REINHOLD | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2017-08-22 | |
| KREDYTIN | 23.30 | 23.70 | 23.30 | 23.70 | +2.82% | 17.68 | 2017-08-22 | |
| ALMA | 0.78 | 0.82 | 0.76 | 0.81 | +3.85% | 110.69 | 2017-08-22 | |
| VANTAGE | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 0.00 | 2017-08-22 | |
| ZYWIEC | 445.00 | 445.00 | 445.00 | 445.00 | -0.89% | 5.34 | 2017-08-22 | |
| PCGUARD | 1.30 | 1.30 | 1.25 | 1.25 | -3.85% | 2.03 | 2017-08-22 | |
| ORANGEPL | 5.67 | 5.75 | 5.65 | 5.75 | +1.95% | 14,987.48 | 2017-08-22 | |
| KONSSTALI | 29.83 | 32.22 | 29.15 | 32.22 | +7.98% | 23.04 | 2017-08-22 | |
| OPERA3GR | 335.00 | 335.00 | 335.00 | 335.00 | 0.00% | 0.00 | 2017-08-22 | |
| CPGROUP | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 10.17 | 2017-08-22 | |
| COALENERG | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 2017-08-22 | |
| ATLANTAPL | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 4.55 | 2017-08-22 | |
| URSUS | 4.06 | 4.06 | 3.96 | 3.99 | -0.25% | 518.68 | 2017-08-22 | |
| COLIAN | 3.24 | 3.24 | 3.20 | 3.20 | +0.31% | 1.52 | 2017-08-22 | |
| TRIGONPP1 | 143.39 | 143.39 | 143.39 | 143.39 | 0.00% | 0.14 | 2017-08-22 | |
| DINOPL | 50.50 | 52.85 | 50.10 | 52.48 | +3.96% | 2,492.94 | 2017-08-22 | |
| BMPAG | 8.29 | 8.29 | 8.20 | 8.20 | -1.20% | 0.02 | 2017-08-22 | |
| GPRE | 4.89 | 4.90 | 4.80 | 4.90 | +0.41% | 116.43 | 2017-08-22 | |
| TRIGONPP8 | 137.10 | 137.10 | 137.10 | 137.10 | 0.00% | 0.00 | 2017-08-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WARIMPEX | 5.10 | 5.10 | 5.10 | 5.10 | +0.59% | 1.27 | 2017-08-22 | |
| IIAAV | 9.12 | 9.12 | 9.12 | 9.12 | 0.00% | 0.00 | 2017-08-22 | |
| INVFIZ | 915.00 | 915.00 | 915.00 | 915.00 | 0.00% | 0.00 | 2017-08-22 | |
| KBCASFIZ | 109.20 | 115.99 | 109.20 | 115.99 | +3.47% | 14.52 | 2017-08-22 | |
| LMCSFIZ | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.00% | 0.00 | 2017-08-22 | |
| PKOGD | 105.99 | 105.99 | 105.99 | 105.99 | 0.00% | 0.00 | 2017-08-22 | |
| PKOSO | 105.31 | 105.31 | 105.31 | 105.31 | 0.00% | 0.00 | 2017-08-22 | |
| BPHFIZBI3 | 128.10 | 128.10 | 128.10 | 128.10 | 0.00% | 0.00 | 2017-08-22 | |
| BPHFIZDS | 106.10 | 106.10 | 106.10 | 106.10 | 0.00% | 0.00 | 2017-08-22 | |
| BPHFIZBI5 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 2017-08-22 | |
| PKOGS | 102.55 | 103.39 | 102.55 | 103.39 | +0.82% | 25.76 | 2017-08-22 | |
| BPHFIZMLI | 101.10 | 101.10 | 101.10 | 101.10 | +0.10% | 5.05 | 2017-08-22 | |
| TRIGONPP7 | 135.99 | 136.00 | 135.99 | 136.00 | +0.52% | 27.20 | 2017-08-22 |
Dane dostarcza Notoria Serwis S.A.
