Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
LPP | 8,480.00 | 8,545.00 | 8,310.00 | 8,385.00 | -2.33% | 10,070.29 | 2020-01-27 | |
BENEFIT | 944.00 | 950.00 | 930.00 | 950.00 | 0.00% | 671.80 | 2020-01-27 | |
WAWEL | 656.00 | 658.00 | 642.00 | 642.00 | -2.13% | 48.79 | 2020-01-27 | |
11BIT | 442.00 | 443.50 | 428.00 | 434.50 | -3.01% | 4,978.11 | 2020-01-27 | |
VIGOSYS | 436.00 | 438.00 | 422.00 | 428.00 | -2.28% | 273.92 | 2020-01-27 | |
MBANK | 361.40 | 375.60 | 361.40 | 362.40 | -4.38% | 3,960.37 | 2020-01-27 | |
KETY | 349.50 | 349.50 | 342.00 | 347.00 | -0.29% | 774.49 | 2020-01-27 | |
BZWBK | 288.00 | 290.40 | 277.40 | 277.40 | -5.00% | 16,445.01 | 2020-01-27 | |
CDPROJEKT | 277.10 | 279.30 | 268.30 | 271.00 | -1.81% | 71,639.81 | 2020-01-27 | |
PLAYWAY | 264.50 | 265.50 | 256.50 | 261.00 | -1.69% | 3,156.53 | 2020-01-27 | |
INTERCARS | 229.00 | 238.00 | 221.00 | 234.00 | +1.30% | 481.25 | 2020-01-27 | |
INGBSK | 203.00 | 204.50 | 199.60 | 204.50 | -0.24% | 860.22 | 2020-01-27 | |
STALPROD | 203.00 | 206.00 | 199.00 | 201.00 | -0.99% | 308.94 | 2020-01-27 | |
COMARCH | 200.00 | 205.00 | 196.50 | 201.00 | -0.99% | 743.97 | 2020-01-27 | |
BUDIMEX | 190.00 | 190.80 | 181.80 | 186.60 | -1.79% | 1,071.08 | 2020-01-27 | |
ZPUE | 170.00 | 170.00 | 162.00 | 162.00 | -3.57% | 48.66 | 2020-01-27 | |
KRUK | 161.10 | 163.70 | 158.00 | 160.60 | +0.38% | 2,527.53 | 2020-01-27 | |
DINOPL | 160.00 | 161.80 | 153.60 | 153.90 | -4.88% | 42,534.39 | 2020-01-27 | |
AMICA | 146.40 | 146.40 | 143.20 | 145.00 | +0.69% | 260.84 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORBIS | 114.00 | 115.00 | 114.00 | 115.00 | +0.88% | 99.25 | 2020-01-27 | |
PEKAO | 100.00 | 100.20 | 97.46 | 97.46 | -3.02% | 69,939.04 | 2020-01-27 | |
DOMDEV | 96.60 | 96.60 | 95.00 | 95.00 | -1.45% | 181.86 | 2020-01-27 | |
KGHM | 96.36 | 96.40 | 92.96 | 93.16 | -4.31% | 98,211.32 | 2020-01-27 | |
CCC | 90.50 | 90.50 | 85.60 | 87.50 | -4.06% | 16,551.48 | 2020-01-27 | |
LOTOS | 85.00 | 85.04 | 83.50 | 83.50 | -2.75% | 14,882.71 | 2020-01-27 | |
PKNORLEN | 84.80 | 85.46 | 82.58 | 82.58 | -3.44% | 81,773.11 | 2020-01-27 | |
DEBICA | 83.00 | 83.00 | 81.00 | 81.20 | -1.46% | 412.25 | 2020-01-27 | |
WIRTUALNA | 83.00 | 83.00 | 80.60 | 81.00 | -1.70% | 1,649.92 | 2020-01-27 | |
SNIEZKA | 87.00 | 87.00 | 80.50 | 80.50 | -6.40% | 45.61 | 2020-01-27 | |
MANGATA | 75.00 | 75.00 | 73.00 | 74.50 | 0.00% | 11.82 | 2020-01-27 | |
MABION | 70.00 | 70.90 | 63.00 | 67.50 | -5.06% | 1,981.28 | 2020-01-27 | |
COMP | 65.00 | 65.80 | 65.00 | 65.80 | +1.23% | 7.29 | 2020-01-27 | |
ASSECOPOL | 66.70 | 66.70 | 65.20 | 65.65 | -1.80% | 3,373.87 | 2020-01-27 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-01-27 | |
PBKM | 63.00 | 63.00 | 59.00 | 63.00 | 0.00% | 40.13 | 2020-01-27 | |
HANDLOWY | 56.20 | 56.20 | 55.50 | 56.10 | -0.18% | 2,548.58 | 2020-01-27 | |
ULMA | 55.00 | 55.00 | 55.00 | 55.00 | +2.80% | 0.06 | 2020-01-27 | |
MLPGROUP | 55.50 | 55.50 | 52.00 | 53.50 | +1.90% | 10,881.51 | 2020-01-27 | |
KRUSZWICA | 53.40 | 53.40 | 52.40 | 52.80 | -0.75% | 138.74 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PCCROKITA | 50.80 | 51.20 | 49.80 | 50.80 | -0.39% | 78.81 | 2020-01-27 | |
SELVITA | 50.40 | 50.40 | 50.00 | 50.40 | 0.00% | 400.74 | 2020-01-27 | |
ENTER | 50.20 | 50.40 | 47.40 | 50.00 | -1.96% | 1,160.13 | 2020-01-27 | |
ACAUTOGAZ | 49.00 | 49.00 | 47.80 | 47.80 | -2.05% | 116.58 | 2020-01-27 | |
LIVECHAT | 48.00 | 48.00 | 45.20 | 47.35 | -0.32% | 2,136.28 | 2020-01-27 | |
CLNPHARMA | 46.50 | 47.60 | 44.50 | 45.00 | -3.23% | 1,068.62 | 2020-01-27 | |
BSCDRUK | 41.90 | 44.00 | 41.50 | 44.00 | +3.29% | 102.88 | 2020-01-27 | |
GPW | 42.90 | 43.40 | 41.75 | 42.60 | -0.93% | 3,274.60 | 2020-01-27 | |
NOVITA | 42.90 | 42.90 | 41.60 | 42.50 | +0.71% | 12.75 | 2020-01-27 | |
ALUMETAL | 43.00 | 43.20 | 42.30 | 42.50 | -1.16% | 46.26 | 2020-01-27 | |
ATAL | 42.50 | 42.50 | 40.60 | 41.00 | -1.68% | 24.65 | 2020-01-27 | |
PZU | 41.10 | 41.48 | 40.53 | 40.59 | -2.17% | 41,391.45 | 2020-01-27 | |
IZOBLOK | 39.90 | 41.60 | 39.80 | 40.00 | +0.25% | 123.05 | 2020-01-27 | |
CIECH | 38.15 | 38.70 | 38.10 | 38.60 | 0.00% | 3,324.31 | 2020-01-27 | |
KOGENERA | 36.60 | 36.60 | 35.70 | 35.70 | -2.72% | 2.91 | 2020-01-27 | |
HYDROTOR | 35.40 | 35.40 | 35.00 | 35.00 | -1.13% | 3.73 | 2020-01-27 | |
PKOBP | 35.22 | 35.56 | 34.46 | 34.46 | -3.53% | 91,951.54 | 2020-01-27 | |
RAINBOW | 35.00 | 35.00 | 32.10 | 33.70 | -4.26% | 2,193.25 | 2020-01-27 | |
BOGDANKA | 34.00 | 34.00 | 32.70 | 33.20 | -2.35% | 348.53 | 2020-01-27 | |
FORTE | 32.80 | 33.45 | 31.65 | 32.80 | +11.19% | 1,474.05 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 31.90 | 32.10 | 31.80 | 31.80 | -0.31% | 78.88 | 2020-01-27 | |
ASSECOBS | 31.00 | 31.20 | 30.40 | 31.20 | +0.65% | 7.60 | 2020-01-27 | |
UNIMOT | 30.20 | 30.40 | 29.20 | 29.60 | -2.95% | 402.37 | 2020-01-27 | |
ERG | 28.60 | 28.60 | 27.40 | 27.40 | -2.84% | 10.75 | 2020-01-27 | |
ALIOR | 27.62 | 27.62 | 27.10 | 27.20 | -2.16% | 7,983.66 | 2020-01-27 | |
CYFRPLSAT | 27.10 | 27.16 | 26.50 | 26.60 | -2.92% | 14,640.33 | 2020-01-27 | |
MFO | 26.00 | 26.70 | 25.50 | 26.60 | +0.38% | 60.53 | 2020-01-27 | |
GRUPAAZOTY | 27.60 | 27.60 | 26.12 | 26.50 | -3.92% | 3,565.78 | 2020-01-27 | |
EUROTEL | 26.20 | 26.30 | 25.90 | 26.20 | -0.38% | 407.28 | 2020-01-27 | |
ABPL | 26.00 | 26.00 | 25.60 | 25.90 | -2.26% | 47.36 | 2020-01-27 | |
PEP | 26.60 | 27.40 | 25.70 | 25.70 | -4.46% | 319.49 | 2020-01-27 | |
KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-01-27 | |
MEDICALG | 26.40 | 26.70 | 24.20 | 25.00 | -3.85% | 862.45 | 2020-01-27 | |
DEKPOL | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0.00 | 2020-01-27 | |
ROPCZYCE | 25.80 | 25.80 | 24.50 | 24.50 | -3.54% | 30.30 | 2020-01-27 | |
OPONEO.PL | 24.00 | 24.50 | 24.00 | 24.50 | +0.41% | 137.03 | 2020-01-27 | |
ASSECOSEE | 24.60 | 24.60 | 22.20 | 24.00 | -2.44% | 78.16 | 2020-01-27 | |
KPPD | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 2020-01-27 | |
NEWAG | 23.50 | 23.60 | 23.00 | 23.00 | -2.54% | 184.89 | 2020-01-27 | |
LSISOFT | 22.10 | 22.10 | 21.10 | 22.10 | -2.64% | 152.13 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 1.89 | 2020-01-27 | |
ERBUD | 20.90 | 21.00 | 20.30 | 21.00 | +3.96% | 364.73 | 2020-01-27 | |
SKARBIEC | 21.60 | 21.60 | 20.80 | 20.90 | -1.88% | 51.09 | 2020-01-27 | |
APATOR | 21.20 | 21.20 | 20.70 | 20.70 | -2.36% | 576.07 | 2020-01-27 | |
CDRL | 20.60 | 21.00 | 20.20 | 20.20 | -3.81% | 46.47 | 2020-01-27 | |
PKPCARGO | 20.25 | 20.25 | 19.64 | 19.84 | -0.80% | 314.18 | 2020-01-27 | |
EUROCASH | 20.26 | 20.26 | 19.72 | 19.80 | -3.41% | 6,898.11 | 2020-01-27 | |
JSW | 20.38 | 20.44 | 19.04 | 19.20 | -6.52% | 22,286.46 | 2020-01-27 | |
DECORA | 19.30 | 19.30 | 19.10 | 19.10 | -1.04% | 2.13 | 2020-01-27 | |
SANOK | 19.00 | 19.40 | 18.60 | 18.90 | -0.26% | 39.81 | 2020-01-27 | |
AMBRA | 19.15 | 19.15 | 18.55 | 18.75 | -1.32% | 81.52 | 2020-01-27 | |
INSTALKRK | 18.60 | 18.60 | 18.15 | 18.45 | -0.81% | 12.49 | 2020-01-27 | |
ARCHICOM | 19.20 | 19.20 | 17.70 | 18.10 | -5.48% | 89.36 | 2020-01-27 | |
OEX | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 2020-01-27 | |
FERRO | 17.80 | 17.80 | 17.40 | 17.50 | -1.69% | 570.27 | 2020-01-27 | |
SECOGROUP | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 1.93 | 2020-01-27 | |
PANOVA | 16.90 | 16.90 | 16.30 | 16.80 | +1.82% | 8.64 | 2020-01-27 | |
PROCHEM | 16.65 | 16.65 | 16.65 | 16.65 | 0.00% | 0.20 | 2020-01-27 | |
SELENAFM | 16.40 | 16.60 | 16.40 | 16.40 | +0.61% | 31.33 | 2020-01-27 | |
PROJPRZEM | 15.50 | 15.50 | 14.60 | 15.25 | +1.67% | 5.83 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASING | 15.05 | 15.05 | 14.60 | 15.00 | -0.66% | 21.17 | 2020-01-27 | |
CNT | 14.80 | 14.90 | 14.80 | 14.90 | +0.68% | 0.98 | 2020-01-27 | |
TARCZYNSKI | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.15 | 2020-01-27 | |
BIK | 13.80 | 14.70 | 13.50 | 14.70 | +6.52% | 32.17 | 2020-01-27 | |
LOKUM | 14.30 | 14.40 | 14.20 | 14.40 | 0.00% | 13.43 | 2020-01-27 | |
SYNEKTIK | 14.00 | 14.32 | 13.88 | 14.30 | +0.85% | 86.23 | 2020-01-27 | |
KGL | 14.50 | 14.80 | 14.30 | 14.30 | +2.14% | 26.94 | 2020-01-27 | |
VOTUM | 13.50 | 13.50 | 13.20 | 13.40 | 0.00% | 234.38 | 2020-01-27 | |
PRAGMAFA | 12.60 | 13.00 | 12.60 | 13.00 | +4.00% | 1.93 | 2020-01-27 | |
ENELMED | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 2020-01-27 | |
BEDZIN | 14.00 | 14.35 | 12.80 | 12.80 | -11.11% | 1.21 | 2020-01-27 | |
TALEX | 12.95 | 12.95 | 12.80 | 12.80 | 0.00% | 0.75 | 2020-01-27 | |
PHN | 12.80 | 12.80 | 12.50 | 12.75 | +1.59% | 2.38 | 2020-01-27 | |
WITTCHEN | 12.90 | 12.90 | 12.65 | 12.65 | -1.94% | 15.13 | 2020-01-27 | |
FEERUM | 12.50 | 12.50 | 12.10 | 12.50 | 0.00% | 24.49 | 2020-01-27 | |
AGORA | 12.75 | 12.75 | 12.15 | 12.15 | -3.57% | 71.54 | 2020-01-27 | |
PGSSOFT | 12.20 | 12.20 | 11.62 | 12.00 | -1.64% | 105.38 | 2020-01-27 | |
RAFAMET | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.14 | 2020-01-27 | |
SUWARY | 12.00 | 12.00 | 11.10 | 11.60 | -3.33% | 0.29 | 2020-01-27 | |
TIM | 12.05 | 12.05 | 11.40 | 11.55 | -3.35% | 480.27 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESOTIQ | 11.75 | 11.75 | 10.95 | 11.35 | -2.99% | 38.53 | 2020-01-27 | |
PEKABEX | 11.50 | 11.50 | 11.00 | 11.20 | -4.27% | 80.50 | 2020-01-27 | |
DELKO | 11.60 | 11.60 | 11.20 | 11.20 | -4.27% | 11.74 | 2020-01-27 | |
ORZBIALY | 11.15 | 11.15 | 11.10 | 11.10 | -1.33% | 11.10 | 2020-01-27 | |
PEMANAGER | 11.25 | 11.25 | 10.80 | 11.00 | 0.00% | 21.97 | 2020-01-27 | |
MCI | 10.75 | 10.75 | 10.65 | 10.65 | -1.39% | 242.91 | 2020-01-27 | |
APLISENS | 10.80 | 10.80 | 10.20 | 10.50 | -0.94% | 4.16 | 2020-01-27 | |
POLICE | 10.60 | 10.60 | 10.30 | 10.30 | -2.83% | 2.16 | 2020-01-27 | |
MERCATOR | 8.43 | 10.18 | 8.30 | 10.18 | +21.77% | 838.39 | 2020-01-27 | |
OPTEAM | 9.85 | 10.00 | 9.85 | 10.00 | +2.56% | 6.85 | 2020-01-27 | |
KINOPOL | 9.75 | 9.85 | 9.65 | 9.85 | +1.03% | 28.09 | 2020-01-27 | |
ATM | 9.52 | 10.46 | 9.52 | 9.82 | -5.94% | 6.30 | 2020-01-27 | |
HELIO | 9.70 | 9.70 | 9.20 | 9.60 | +3.23% | 0.05 | 2020-01-27 | |
SEKO | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2020-01-27 | |
MERCOR | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 1.80 | 2020-01-27 | |
SONEL | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 4.67 | 2020-01-27 | |
GTC | 9.40 | 9.45 | 9.10 | 9.22 | -2.54% | 738.57 | 2020-01-27 | |
UNIBEP | 9.14 | 9.30 | 9.04 | 9.18 | +0.22% | 58.36 | 2020-01-27 | |
REMAK | 9.34 | 9.34 | 9.10 | 9.10 | -2.78% | 4.84 | 2020-01-27 | |
BETACOM | 9.19 | 9.19 | 8.82 | 8.82 | -4.03% | 11.81 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
K2INTERNT | 8.75 | 8.80 | 8.65 | 8.80 | +0.57% | 12.54 | 2020-01-27 | |
I2DEV | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.46 | 2020-01-27 | |
IMPEL | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.85 | 2020-01-27 | |
SETANTA | 9.78 | 9.78 | 7.94 | 8.32 | -14.75% | 599.31 | 2020-01-27 | |
AILLERON | 8.60 | 8.60 | 8.10 | 8.30 | -5.68% | 87.84 | 2020-01-27 | |
RAWLPLUG | 8.08 | 8.08 | 7.88 | 8.08 | 0.00% | 7.53 | 2020-01-27 | |
ELBUDOWA | 7.92 | 8.08 | 7.52 | 8.00 | +0.25% | 187.55 | 2020-01-27 | |
STELMET | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 0.05 | 2020-01-27 | |
VINDEXUS | 7.94 | 8.00 | 7.82 | 8.00 | -0.50% | 6.64 | 2020-01-27 | |
STALPROFI | 7.90 | 8.00 | 7.55 | 7.95 | -0.62% | 94.87 | 2020-01-27 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-01-27 | |
TORPOL | 7.74 | 7.88 | 7.52 | 7.68 | -0.78% | 459.88 | 2020-01-27 | |
ZEPAK | 7.72 | 7.80 | 7.62 | 7.62 | -2.31% | 33.57 | 2020-01-27 | |
CPGROUP | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 7.70 | 2020-01-27 | |
ENERGA | 7.50 | 7.52 | 7.38 | 7.45 | -0.67% | 1,110.06 | 2020-01-27 | |
LENTEX | 7.38 | 7.50 | 7.16 | 7.44 | +2.48% | 214.86 | 2020-01-27 | |
ENEA | 7.45 | 7.45 | 7.25 | 7.32 | -1.81% | 2,025.23 | 2020-01-27 | |
PGE | 7.40 | 7.44 | 7.14 | 7.14 | -4.03% | 11,162.82 | 2020-01-27 | |
ORANGEPL | 7.17 | 7.28 | 6.99 | 7.05 | -3.49% | 11,615.10 | 2020-01-27 | |
SIMPLE | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.12 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAINK | 6.80 | 7.00 | 6.74 | 7.00 | -0.28% | 1.39 | 2020-01-27 | |
OTLOG | 6.30 | 7.20 | 6.30 | 6.95 | +13.01% | 221.03 | 2020-01-27 | |
WIELTON | 7.30 | 7.30 | 6.94 | 6.95 | -4.14% | 351.14 | 2020-01-27 | |
MOSTALPLC | 6.94 | 6.94 | 6.80 | 6.86 | -0.87% | 17.93 | 2020-01-27 | |
KREC | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 1.13 | 2020-01-27 | |
GOBARTO | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 16.88 | 2020-01-27 | |
BOS | 6.88 | 6.88 | 6.62 | 6.70 | -2.90% | 38.13 | 2020-01-27 | |
BALTONA | 6.50 | 6.70 | 6.30 | 6.70 | +3.88% | 35.10 | 2020-01-27 | |
KOMPAP | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 0.03 | 2020-01-27 | |
CELTIC | 6.40 | 6.40 | 6.40 | 6.40 | +2.40% | 0.06 | 2020-01-27 | |
ADIUVO | 6.32 | 6.32 | 6.20 | 6.26 | -1.26% | 2.96 | 2020-01-27 | |
GRODNO | 6.58 | 6.60 | 6.00 | 6.02 | -8.51% | 174.78 | 2020-01-27 | |
EUCO | 6.18 | 6.20 | 5.82 | 6.00 | -2.28% | 240.98 | 2020-01-27 | |
RELPOL | 6.10 | 6.10 | 5.90 | 6.00 | -1.64% | 57.64 | 2020-01-27 | |
MILLENNIUM | 6.00 | 6.00 | 5.80 | 5.91 | -2.15% | 2,338.94 | 2020-01-27 | |
ARTERIA | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 1.00 | 2020-01-27 | |
TOYA | 5.65 | 5.70 | 5.45 | 5.50 | -2.65% | 51.05 | 2020-01-27 | |
SOLAR | 5.40 | 5.40 | 5.20 | 5.40 | 0.00% | 4.55 | 2020-01-27 | |
4FUNMEDIA | 5.48 | 5.48 | 5.32 | 5.40 | -1.46% | 26.30 | 2020-01-27 | |
AUTOPARTN | 5.20 | 5.32 | 5.12 | 5.32 | +0.38% | 373.16 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EFEKT | 5.55 | 5.60 | 5.10 | 5.30 | -4.50% | 38.84 | 2020-01-27 | |
ECHO | 5.28 | 5.28 | 5.16 | 5.23 | -0.76% | 204.22 | 2020-01-27 | |
EKOEXPORT | 5.42 | 5.47 | 5.21 | 5.21 | -2.98% | 74.73 | 2020-01-27 | |
SARE | 5.30 | 5.30 | 5.10 | 5.15 | +3.41% | 16.71 | 2020-01-27 | |
WOJAS | 5.18 | 5.18 | 5.10 | 5.10 | -1.54% | 16.96 | 2020-01-27 | |
MAKARONPL | 5.05 | 5.10 | 4.92 | 5.05 | 0.00% | 18.52 | 2020-01-27 | |
KRVITAMIN | 4.91 | 4.91 | 4.75 | 4.91 | +1.87% | 12.10 | 2020-01-27 | |
ATLANTAPL | 4.89 | 4.89 | 4.75 | 4.75 | -2.86% | 11.77 | 2020-01-27 | |
INPRO | 4.96 | 4.96 | 4.58 | 4.72 | -4.84% | 2.45 | 2020-01-27 | |
MASTERPHA | 4.85 | 4.85 | 4.70 | 4.70 | -3.09% | 1.07 | 2020-01-27 | |
BBIDEV | 4.66 | 4.66 | 4.49 | 4.66 | -1.69% | 11.68 | 2020-01-27 | |
ATMGRUPA | 4.79 | 4.79 | 4.60 | 4.60 | -3.97% | 14.38 | 2020-01-27 | |
ODLEWNIE | 4.66 | 4.70 | 4.56 | 4.58 | -0.43% | 23.17 | 2020-01-27 | |
BORYSZEW | 4.65 | 4.73 | 4.57 | 4.57 | -1.72% | 581.63 | 2020-01-27 | |
ELEKTROTI | 4.70 | 4.70 | 4.54 | 4.54 | -3.40% | 9.57 | 2020-01-27 | |
TESGAS | 4.82 | 4.98 | 4.50 | 4.52 | -10.49% | 455.36 | 2020-01-27 | |
NETIA | 4.60 | 4.60 | 4.50 | 4.50 | -1.96% | 13.60 | 2020-01-27 | |
ZUE | 4.18 | 4.36 | 4.18 | 4.36 | +2.83% | 2.93 | 2020-01-27 | |
ARCTIC | 4.00 | 4.08 | 3.90 | 4.02 | 0.00% | 208.90 | 2020-01-27 | |
LARQ | 3.74 | 3.98 | 3.58 | 3.98 | +8.15% | 328.55 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTULA | 3.83 | 3.92 | 3.80 | 3.90 | +1.96% | 277.08 | 2020-01-27 | |
XTB | 3.89 | 3.89 | 3.65 | 3.89 | 0.00% | 170.28 | 2020-01-27 | |
INTERFERI | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 0.00 | 2020-01-27 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-01-27 | |
IMS | 3.81 | 3.87 | 3.81 | 3.86 | +1.05% | 111.45 | 2020-01-27 | |
PGNIG | 4.02 | 4.02 | 3.86 | 3.86 | -4.98% | 20,162.57 | 2020-01-27 | |
ELZAB | 3.70 | 3.88 | 3.50 | 3.84 | +3.78% | 50.50 | 2020-01-27 | |
MOSTALWAR | 3.93 | 3.93 | 3.83 | 3.83 | -2.54% | 9.96 | 2020-01-27 | |
FERRUM | 3.79 | 3.79 | 3.79 | 3.79 | 0.00% | 0.00 | 2020-01-27 | |
LENA | 3.84 | 3.84 | 3.70 | 3.79 | +2.43% | 23.17 | 2020-01-27 | |
PWRMEDIA | 3.69 | 3.69 | 3.58 | 3.67 | -0.54% | 21.48 | 2020-01-27 | |
BIOTON | 3.79 | 3.79 | 3.52 | 3.56 | -4.81% | 204.01 | 2020-01-27 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-01-27 | |
ATENDE | 3.46 | 3.46 | 3.44 | 3.46 | 0.00% | 2.28 | 2020-01-27 | |
FAMUR | 3.49 | 3.49 | 3.44 | 3.44 | -1.57% | 286.17 | 2020-01-27 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-01-27 | |
MWTRADE | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.07 | 2020-01-27 | |
JWCONSTR | 3.35 | 3.35 | 3.28 | 3.35 | +0.90% | 16.47 | 2020-01-27 | |
POLNORD | 3.22 | 3.31 | 3.10 | 3.20 | 0.00% | 518.32 | 2020-01-27 | |
KOMPUTRON | 3.13 | 3.15 | 3.12 | 3.14 | -3.38% | 5.23 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROTEKTOR | 3.15 | 3.15 | 3.08 | 3.13 | -0.63% | 1.33 | 2020-01-27 | |
QUERCUS | 3.20 | 3.20 | 3.01 | 3.11 | -2.81% | 176.80 | 2020-01-27 | |
TRANSPOL | 3.00 | 3.12 | 2.94 | 3.08 | +1.82% | 131.91 | 2020-01-27 | |
POLWAX | 3.06 | 3.06 | 2.93 | 3.02 | -1.31% | 35.88 | 2020-01-27 | |
STALEXP | 3.03 | 3.03 | 2.98 | 3.00 | 0.00% | 108.89 | 2020-01-27 | |
ARTIFEX | 3.05 | 3.05 | 2.90 | 2.90 | -5.23% | 68.97 | 2020-01-27 | |
MDIENERGIA | 2.86 | 2.86 | 2.61 | 2.86 | +4.38% | 22.26 | 2020-01-27 | |
SYGNITY | 2.78 | 2.80 | 2.70 | 2.80 | +0.72% | 116.69 | 2020-01-27 | |
MONNARI | 2.80 | 2.80 | 2.74 | 2.80 | 0.00% | 170.22 | 2020-01-27 | |
MEXPOLSKA | 3.06 | 3.06 | 2.80 | 2.80 | -7.28% | 3.98 | 2020-01-27 | |
IZOSTAL | 2.68 | 2.69 | 2.67 | 2.67 | 0.00% | 9.53 | 2020-01-27 | |
IMMOBILE | 2.70 | 2.70 | 2.67 | 2.67 | -1.11% | 0.14 | 2020-01-27 | |
LCCORP | 2.64 | 2.64 | 2.58 | 2.61 | -0.95% | 2,796.90 | 2020-01-27 | |
BUMECH | 2.70 | 2.70 | 2.60 | 2.60 | -3.70% | 20.60 | 2020-01-27 | |
MUZA | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.00 | 2020-01-27 | |
INTROL | 2.46 | 2.46 | 2.28 | 2.42 | -1.63% | 67.48 | 2020-01-27 | |
NTTSYSTEM | 2.45 | 2.46 | 2.31 | 2.31 | -5.71% | 24.25 | 2020-01-27 | |
IDEABANK | 2.32 | 2.38 | 2.30 | 2.30 | -2.54% | 47.68 | 2020-01-27 | |
IPOPEMA | 2.46 | 2.46 | 2.22 | 2.25 | -8.54% | 58.58 | 2020-01-27 | |
APSENERGY | 2.16 | 2.25 | 2.16 | 2.25 | +4.17% | 22.39 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 2.30 | 2.34 | 2.21 | 2.21 | -4.53% | 396.09 | 2020-01-27 | |
EDINVEST | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.01 | 2020-01-27 | |
MEDIACAP | 2.10 | 2.19 | 2.10 | 2.19 | +4.29% | 7.54 | 2020-01-27 | |
PLASTBOX | 2.20 | 2.20 | 2.15 | 2.15 | -2.27% | 3.44 | 2020-01-27 | |
ALTUSTFI | 1.98 | 2.13 | 1.92 | 2.13 | +8.38% | 107.21 | 2020-01-27 | |
TRITON | 2.10 | 2.11 | 2.08 | 2.11 | -2.77% | 11.10 | 2020-01-27 | |
PCCEXOL | 2.19 | 2.20 | 2.01 | 2.03 | -7.31% | 104.61 | 2020-01-27 | |
ATREM | 2.00 | 2.00 | 2.00 | 2.00 | +3.63% | 0.03 | 2020-01-27 | |
VISTAL | 1.98 | 2.04 | 1.94 | 1.99 | +0.51% | 18.15 | 2020-01-27 | |
BOWIM | 2.08 | 2.08 | 1.98 | 1.98 | -4.81% | 19.33 | 2020-01-27 | |
INC | 1.90 | 1.97 | 1.90 | 1.97 | 0.00% | 3.96 | 2020-01-27 | |
ALTA | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 2020-01-27 | |
INTERSPPL | 1.80 | 1.81 | 1.79 | 1.81 | +1.69% | 4.33 | 2020-01-27 | |
ELEMENTAL | 1.84 | 1.85 | 1.80 | 1.80 | -2.70% | 71.66 | 2020-01-27 | |
TRAKCJA | 1.78 | 1.80 | 1.69 | 1.70 | -4.49% | 270.15 | 2020-01-27 | |
POZBUD | 1.72 | 1.72 | 1.67 | 1.69 | 0.00% | 13.67 | 2020-01-27 | |
PEPEES | 1.64 | 1.67 | 1.61 | 1.67 | 0.00% | 49.61 | 2020-01-27 | |
BRIJU | 1.66 | 1.66 | 1.66 | 1.66 | -11.23% | 0.91 | 2020-01-27 | |
STAPORKOW | 1.64 | 1.67 | 1.54 | 1.63 | 0.00% | 28.16 | 2020-01-27 | |
VIVID | 1.53 | 1.62 | 1.53 | 1.58 | +0.13% | 83.02 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 1.54 | 1.54 | 1.51 | 1.54 | -0.13% | 6.82 | 2020-01-27 | |
TAURONPE | 1.55 | 1.57 | 1.51 | 1.51 | -3.75% | 4,730.88 | 2020-01-27 | |
ENAP | 1.49 | 1.50 | 1.49 | 1.50 | +0.67% | 22.40 | 2020-01-27 | |
WASKO | 1.53 | 1.53 | 1.45 | 1.50 | -1.96% | 6.06 | 2020-01-27 | |
GETIN | 1.58 | 1.58 | 1.48 | 1.50 | -4.46% | 760.47 | 2020-01-27 | |
RADPOL | 1.52 | 1.52 | 1.46 | 1.46 | -3.63% | 21.49 | 2020-01-27 | |
OTMUCHOW | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.04 | 2020-01-27 | |
PATENTUS | 1.40 | 1.41 | 1.40 | 1.41 | -1.40% | 2.81 | 2020-01-27 | |
DROZAPOL | 1.43 | 1.43 | 1.38 | 1.38 | -6.12% | 1.95 | 2020-01-27 | |
CAPITAL | 1.27 | 1.37 | 1.27 | 1.37 | -2.14% | 1.30 | 2020-01-27 | |
PMPG | 1.34 | 1.43 | 1.34 | 1.35 | +3.85% | 18.52 | 2020-01-27 | |
WIKANA | 1.28 | 1.33 | 1.24 | 1.33 | -0.75% | 4.28 | 2020-01-27 | |
MIRACULUM | 1.32 | 1.34 | 1.25 | 1.28 | -4.48% | 39.18 | 2020-01-27 | |
COGNOR | 1.29 | 1.30 | 1.27 | 1.27 | -1.55% | 42.51 | 2020-01-27 | |
RANKPROGR | 1.27 | 1.29 | 1.16 | 1.26 | -6.67% | 87.07 | 2020-01-27 | |
PGODLEW | 1.29 | 1.29 | 1.18 | 1.24 | -3.50% | 8.67 | 2020-01-27 | |
ZAMET | 1.23 | 1.23 | 1.21 | 1.22 | +0.83% | 2.59 | 2020-01-27 | |
KOPEX | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 1.18 | 2020-01-27 | |
ELKOP | 1.13 | 1.19 | 1.08 | 1.15 | -4.17% | 27.91 | 2020-01-27 | |
TERMOREX | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 0.16 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIOMEDLUB | 1.08 | 1.12 | 1.08 | 1.09 | -3.11% | 87.24 | 2020-01-27 | |
OPENFIN | 1.12 | 1.12 | 1.04 | 1.08 | +3.83% | 18.55 | 2020-01-27 | |
MIRBUD | 1.08 | 1.09 | 1.05 | 1.08 | -0.46% | 53.06 | 2020-01-27 | |
GLCOSMED | 1.20 | 1.20 | 1.08 | 1.08 | -15.62% | 7.54 | 2020-01-27 | |
PAMAPOL | 1.08 | 1.08 | 1.01 | 1.07 | +0.94% | 0.11 | 2020-01-27 | |
SKOTAN | 1.03 | 1.03 | 0.97 | 1.02 | +2.00% | 10.29 | 2020-01-27 | |
HERKULES | 0.92 | 0.99 | 0.90 | 0.99 | +7.38% | 5.64 | 2020-01-27 | |
CORMAY | 0.96 | 0.98 | 0.95 | 0.98 | +0.51% | 74.97 | 2020-01-27 | |
IMPERA | 0.96 | 0.96 | 0.96 | 0.96 | +1.05% | 0.10 | 2020-01-27 | |
MARVIPOL | 0.98 | 1.01 | 0.93 | 0.95 | -4.71% | 311.23 | 2020-01-27 | |
MOJ | 0.93 | 0.93 | 0.92 | 0.92 | -1.60% | 12.05 | 2020-01-27 | |
AWBUD | 0.85 | 0.85 | 0.85 | 0.85 | +6.25% | 4.93 | 2020-01-27 | |
LUBAWA | 0.85 | 0.85 | 0.80 | 0.84 | -0.47% | 145.44 | 2020-01-27 | |
RAFAKO | 0.83 | 0.88 | 0.81 | 0.84 | +3.46% | 2,378.38 | 2020-01-27 | |
NOWAGALA | 0.80 | 0.82 | 0.80 | 0.82 | +1.86% | 4.51 | 2020-01-27 | |
CIGAMES | 0.83 | 0.83 | 0.80 | 0.82 | -2.51% | 913.40 | 2020-01-27 | |
PROCAD | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 1.20 | 2020-01-27 | |
MOSTALZAB | 0.84 | 0.84 | 0.77 | 0.79 | -3.79% | 112.97 | 2020-01-27 | |
ENERGOINS | 0.70 | 0.70 | 0.64 | 0.70 | -0.29% | 6.03 | 2020-01-27 | |
URSUS | 0.71 | 0.73 | 0.66 | 0.67 | -7.45% | 163.90 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AIRWAY | 0.56 | 0.61 | 0.56 | 0.61 | +8.93% | 8.92 | 2020-01-27 | |
SFINKS | 0.62 | 0.62 | 0.60 | 0.60 | -3.85% | 9.56 | 2020-01-27 | |
SOHODEV | 0.54 | 0.58 | 0.54 | 0.58 | -0.68% | 3.62 | 2020-01-27 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-01-27 | |
LIBET | 0.56 | 0.58 | 0.53 | 0.54 | 0.00% | 171.12 | 2020-01-27 | |
KCI | 0.51 | 0.52 | 0.51 | 0.52 | 0.00% | 0.00 | 2020-01-27 | |
BRASTER | 0.48 | 0.48 | 0.46 | 0.46 | -2.33% | 130.95 | 2020-01-27 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-01-27 | |
INVISTA | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2020-01-27 | |
IALBGR | 0.39 | 0.39 | 0.39 | 0.39 | +5.41% | 4.49 | 2020-01-27 | |
WORKSERV | 0.52 | 0.55 | 0.34 | 0.38 | -21.26% | 1,168.84 | 2020-01-27 | |
KRAKCHEM | 0.40 | 0.40 | 0.38 | 0.38 | -0.52% | 0.19 | 2020-01-27 | |
PLATYNINW | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 0.13 | 2020-01-27 | |
KBDOM | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-27 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-27 | |
GETINOBLE | 0.32 | 0.32 | 0.31 | 0.31 | -2.52% | 173.48 | 2020-01-27 | |
CFI | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 6.60 | 2020-01-27 | |
REDAN | 0.27 | 0.28 | 0.27 | 0.28 | +3.73% | 1.71 | 2020-01-27 | |
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-27 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-27 | |
TXM | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 0.22 | 2020-01-27 | |
HARPER | 0.12 | 0.12 | 0.12 | 0.12 | +2.22% | 2.33 | 2020-01-27 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 1.22 | 2020-01-27 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-27 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-01-27 | |
PBG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2020-01-27 |