Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
WINVEST | 0.69 | 0.69 | 0.69 | 0.69 | +53.33% | 57.46 | 2020-08-12 | |
FASTFIN | 0.10 | 0.10 | 0.10 | 0.10 | +30.00% | 28.17 | 2020-08-12 | |
ENTER | 24.00 | 29.50 | 24.00 | 29.50 | +25.53% | 1,309.88 | 2020-08-12 | |
CIGAMES | 1.41 | 1.70 | 1.38 | 1.66 | +16.08% | 7,718.57 | 2020-08-12 | |
BRIJU | 0.15 | 0.15 | 0.14 | 0.15 | +9.29% | 2.99 | 2020-08-12 | |
ROPCZYCE | 23.20 | 25.40 | 23.20 | 24.50 | +7.46% | 199.29 | 2020-08-12 | |
DECORA | 26.00 | 27.00 | 26.00 | 26.80 | +7.20% | 375.08 | 2020-08-12 | |
ENELMED | 13.70 | 13.70 | 13.70 | 13.70 | +7.03% | 5.15 | 2020-08-12 | |
RAINBOW | 16.20 | 17.00 | 15.15 | 16.80 | +6.67% | 202.68 | 2020-08-12 | |
MEXPOLSKA | 1.45 | 1.50 | 1.39 | 1.48 | +5.71% | 25.25 | 2020-08-12 | |
VISTULA | 2.07 | 2.15 | 2.02 | 2.15 | +5.39% | 172.33 | 2020-08-12 | |
PWRMEDIA | 4.14 | 4.33 | 4.12 | 4.30 | +4.88% | 58.15 | 2020-08-12 | |
CELTIC | 6.70 | 6.90 | 6.70 | 6.90 | +4.55% | 0.74 | 2020-08-12 | |
OPENFIN | 0.92 | 0.96 | 0.88 | 0.96 | +4.35% | 46.07 | 2020-08-12 | |
SEKO | 9.80 | 10.10 | 9.80 | 10.10 | +4.12% | 32.43 | 2020-08-12 | |
KOGENERA | 38.00 | 38.50 | 36.80 | 38.40 | +4.07% | 252.57 | 2020-08-12 | |
KOMPAP | 7.70 | 7.95 | 7.70 | 7.95 | +3.92% | 14.47 | 2020-08-12 | |
INPRO | 4.78 | 4.78 | 4.78 | 4.78 | +3.91% | 0.01 | 2020-08-12 | |
MFO | 22.40 | 22.40 | 22.40 | 22.40 | +3.70% | 0.18 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TORPOL | 13.80 | 14.10 | 13.50 | 14.10 | +3.68% | 589.80 | 2020-08-12 | |
OTLOG | 5.65 | 5.95 | 5.35 | 5.95 | +3.48% | 65.43 | 2020-08-12 | |
GROCLIN | 1.27 | 1.53 | 1.25 | 1.28 | +3.23% | 408.88 | 2020-08-12 | |
RAFAKO | 1.09 | 1.12 | 1.04 | 1.11 | +2.96% | 493.90 | 2020-08-12 | |
QUERCUS | 3.80 | 3.91 | 3.60 | 3.91 | +2.89% | 340.75 | 2020-08-12 | |
KINOPOL | 7.25 | 7.40 | 7.00 | 7.40 | +2.78% | 123.06 | 2020-08-12 | |
PANOVA | 11.35 | 11.35 | 10.60 | 11.20 | +2.75% | 4.76 | 2020-08-12 | |
SUWARY | 18.70 | 18.70 | 18.70 | 18.70 | +2.75% | 0.47 | 2020-08-12 | |
TALEX | 11.50 | 11.50 | 11.50 | 11.50 | +2.68% | 0.12 | 2020-08-12 | |
XTB | 17.35 | 17.85 | 16.00 | 17.60 | +2.62% | 18,797.77 | 2020-08-12 | |
PEPEES | 1.60 | 1.60 | 1.57 | 1.60 | +2.56% | 1.58 | 2020-08-12 | |
ELKOP | 0.33 | 0.34 | 0.33 | 0.34 | +2.37% | 29.77 | 2020-08-12 | |
EUCO | 4.28 | 4.40 | 4.28 | 4.40 | +2.33% | 15.90 | 2020-08-12 | |
ELEKTROTI | 6.34 | 6.64 | 6.32 | 6.64 | +2.15% | 37.98 | 2020-08-12 | |
I2DEV | 9.30 | 10.00 | 9.30 | 9.50 | +2.15% | 18.18 | 2020-08-12 | |
IMPEL | 11.55 | 12.15 | 11.55 | 12.15 | +2.10% | 14.76 | 2020-08-12 | |
ATMGRUPA | 4.50 | 4.50 | 4.31 | 4.49 | +2.05% | 6.13 | 2020-08-12 | |
MOSTALWAR | 4.81 | 5.10 | 4.81 | 5.10 | +2.00% | 6.28 | 2020-08-12 | |
CCC | 61.00 | 61.10 | 58.80 | 60.40 | +1.89% | 8,795.83 | 2020-08-12 | |
SOHODEV | 0.56 | 0.56 | 0.56 | 0.56 | +1.82% | 0.06 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 39.80 | 39.80 | 38.50 | 39.40 | +1.81% | 31.72 | 2020-08-12 | |
KGHM | 127.05 | 134.35 | 126.05 | 134.35 | +1.78% | 124,088.93 | 2020-08-12 | |
IZOBLOK | 33.80 | 34.40 | 33.80 | 34.40 | +1.78% | 4.12 | 2020-08-12 | |
PKNORLEN | 54.70 | 56.18 | 54.30 | 55.46 | +1.76% | 67,004.48 | 2020-08-12 | |
AGORA | 7.40 | 7.48 | 7.36 | 7.44 | +1.64% | 47.65 | 2020-08-12 | |
NETIA | 4.40 | 4.45 | 4.39 | 4.45 | +1.60% | 604.73 | 2020-08-12 | |
SELVITA | 64.00 | 66.00 | 59.20 | 66.00 | +1.54% | 636.44 | 2020-08-12 | |
ASSECOSEE | 46.90 | 46.90 | 45.80 | 46.50 | +1.53% | 681.30 | 2020-08-12 | |
INTERSPPL | 1.34 | 1.35 | 1.34 | 1.35 | +1.50% | 1.21 | 2020-08-12 | |
PZU | 28.30 | 28.77 | 28.28 | 28.77 | +1.48% | 38,569.17 | 2020-08-12 | |
BRASTER | 0.65 | 0.65 | 0.60 | 0.64 | +1.43% | 119.21 | 2020-08-12 | |
OTMUCHOW | 1.52 | 1.52 | 1.44 | 1.46 | +1.39% | 9.28 | 2020-08-12 | |
TERMOREX | 0.73 | 0.74 | 0.73 | 0.74 | +1.37% | 1.48 | 2020-08-12 | |
WITTCHEN | 7.86 | 7.88 | 7.62 | 7.80 | +1.30% | 109.71 | 2020-08-12 | |
ELBUDOWA | 1.57 | 1.62 | 1.51 | 1.57 | +1.29% | 38.22 | 2020-08-12 | |
FEERUM | 12.45 | 12.45 | 12.45 | 12.45 | +1.22% | 2.30 | 2020-08-12 | |
ENAP | 1.68 | 1.72 | 1.68 | 1.72 | +1.18% | 12.63 | 2020-08-12 | |
CDRL | 13.45 | 13.45 | 13.40 | 13.45 | +1.13% | 10.98 | 2020-08-12 | |
NOVITA | 97.00 | 97.80 | 96.40 | 97.80 | +1.03% | 17.71 | 2020-08-12 | |
INSTALKRK | 19.80 | 20.10 | 19.55 | 20.10 | +1.00% | 18.83 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MONNARI | 2.00 | 2.02 | 1.98 | 2.02 | +1.00% | 78.00 | 2020-08-12 | |
RADPOL | 2.02 | 2.04 | 1.99 | 2.04 | +0.99% | 41.56 | 2020-08-12 | |
PKOBP | 23.16 | 23.61 | 22.91 | 23.36 | +0.95% | 44,391.39 | 2020-08-12 | |
CPGROUP | 6.64 | 6.76 | 6.64 | 6.76 | +0.90% | 20.34 | 2020-08-12 | |
VIGOSYS | 570.00 | 580.00 | 550.00 | 575.00 | +0.88% | 219.54 | 2020-08-12 | |
FASING | 11.55 | 11.65 | 11.20 | 11.65 | +0.87% | 28.05 | 2020-08-12 | |
KETY | 476.00 | 482.00 | 475.50 | 478.50 | +0.84% | 4,394.58 | 2020-08-12 | |
LPP | 7,260.00 | 7,335.00 | 7,235.00 | 7,270.00 | +0.83% | 10,522.70 | 2020-08-12 | |
VINDEXUS | 5.14 | 5.14 | 5.14 | 5.14 | +0.78% | 0.05 | 2020-08-12 | |
INTROL | 2.74 | 2.84 | 2.70 | 2.84 | +0.71% | 54.73 | 2020-08-12 | |
ASSECOBS | 33.80 | 33.80 | 33.00 | 33.60 | +0.60% | 33.93 | 2020-08-12 | |
OPONEO.PL | 37.00 | 37.50 | 36.80 | 37.50 | +0.54% | 15.43 | 2020-08-12 | |
WIKANA | 1.94 | 1.95 | 1.86 | 1.95 | +0.52% | 13.48 | 2020-08-12 | |
ERBUD | 20.00 | 20.00 | 20.00 | 20.00 | +0.50% | 0.02 | 2020-08-12 | |
SKOTAN | 1.94 | 2.01 | 1.90 | 2.00 | +0.50% | 41.85 | 2020-08-12 | |
KOMPUTRON | 2.03 | 2.10 | 1.98 | 2.05 | +0.49% | 9.87 | 2020-08-12 | |
MOSTALZAB | 0.86 | 0.86 | 0.84 | 0.85 | +0.47% | 31.71 | 2020-08-12 | |
COMARCH | 214.00 | 217.00 | 214.00 | 214.00 | +0.47% | 892.71 | 2020-08-12 | |
KRUK | 129.00 | 133.70 | 128.10 | 129.60 | +0.47% | 4,029.36 | 2020-08-12 | |
ALTUSTFI | 0.86 | 0.90 | 0.86 | 0.88 | +0.46% | 45.19 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
4FUNMEDIA | 4.60 | 4.60 | 4.58 | 4.60 | +0.44% | 6.73 | 2020-08-12 | |
ZEPAK | 9.22 | 9.58 | 9.20 | 9.58 | +0.42% | 27.61 | 2020-08-12 | |
CDPROJEKT | 416.60 | 420.40 | 410.00 | 418.00 | +0.34% | 95,415.92 | 2020-08-12 | |
INGBSK | 139.00 | 141.20 | 135.20 | 137.40 | +0.29% | 952.30 | 2020-08-12 | |
TOYA | 6.90 | 6.94 | 6.58 | 6.88 | +0.29% | 303.77 | 2020-08-12 | |
BORYSZEW | 3.50 | 3.50 | 3.42 | 3.47 | +0.29% | 75.21 | 2020-08-12 | |
ARCTIC | 3.81 | 3.85 | 3.77 | 3.82 | +0.26% | 108.69 | 2020-08-12 | |
MERCOR | 9.08 | 9.18 | 8.96 | 9.18 | +0.22% | 2.07 | 2020-08-12 | |
GPW | 46.30 | 47.20 | 46.30 | 46.80 | +0.21% | 1,531.44 | 2020-08-12 | |
ESOTIQ | 9.36 | 9.40 | 9.30 | 9.40 | +0.21% | 27.50 | 2020-08-12 | |
ORANGEPL | 7.54 | 7.62 | 7.46 | 7.50 | +0.20% | 4,149.02 | 2020-08-12 | |
ASMGROUP | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 2020-08-12 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-08-12 | |
MAKARONPL | 5.60 | 5.70 | 5.50 | 5.65 | 0.00% | 13.89 | 2020-08-12 | |
KBDOM | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-08-12 | |
EUROTEL | 19.65 | 19.80 | 19.55 | 19.70 | 0.00% | 24.82 | 2020-08-12 | |
PROCHEM | 17.50 | 17.95 | 17.50 | 17.50 | 0.00% | 41.42 | 2020-08-12 | |
ERG | 58.00 | 58.00 | 54.00 | 54.50 | 0.00% | 21.71 | 2020-08-12 | |
NOWAGALA | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2020-08-12 | |
CYFRPLSAT | 28.50 | 28.76 | 28.06 | 28.20 | 0.00% | 5,637.88 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FERRUM | 4.00 | 4.00 | 3.94 | 4.00 | 0.00% | 7.95 | 2020-08-12 | |
POLICE | 12.30 | 12.30 | 12.10 | 12.20 | 0.00% | 18.91 | 2020-08-12 | |
RAFAMET | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.00 | 2020-08-12 | |
ATENDE | 3.24 | 3.28 | 3.24 | 3.26 | 0.00% | 5.54 | 2020-08-12 | |
ARTERIA | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.03 | 2020-08-12 | |
POLNORD | 3.08 | 3.17 | 3.08 | 3.17 | 0.00% | 0.65 | 2020-08-12 | |
OPTEAM | 24.80 | 25.00 | 23.80 | 24.80 | 0.00% | 20.11 | 2020-08-12 | |
CAPITAL | 1.14 | 1.19 | 1.14 | 1.19 | 0.00% | 5.05 | 2020-08-12 | |
PRAGMAINK | 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | 0.00 | 2020-08-12 | |
MOSTALPLC | 9.18 | 9.18 | 9.02 | 9.18 | 0.00% | 4.59 | 2020-08-12 | |
IZOSTAL | 2.62 | 2.65 | 2.58 | 2.61 | 0.00% | 38.40 | 2020-08-12 | |
COMP | 62.20 | 64.80 | 62.20 | 63.00 | 0.00% | 94.25 | 2020-08-12 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-08-12 | |
PHN | 12.65 | 12.65 | 12.45 | 12.55 | 0.00% | 53.57 | 2020-08-12 | |
PGODLEW | 1.24 | 1.24 | 1.15 | 1.24 | 0.00% | 46.82 | 2020-08-12 | |
MOJ | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 2020-08-12 | |
WASKO | 1.26 | 1.29 | 1.25 | 1.29 | 0.00% | 7.16 | 2020-08-12 | |
GOBARTO | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.65 | 2020-08-12 | |
KPPD | 26.80 | 26.80 | 26.80 | 26.80 | 0.00% | 0.03 | 2020-08-12 | |
ULMA | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 0.05 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MCI | 11.75 | 11.75 | 11.35 | 11.75 | 0.00% | 107.92 | 2020-08-12 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-08-12 | |
MUZA | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2020-08-12 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-08-12 | |
PGNIG | 5.30 | 5.36 | 5.29 | 5.30 | 0.00% | 18,778.78 | 2020-08-12 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-08-12 | |
LCCORP | 1.94 | 1.96 | 1.91 | 1.96 | 0.00% | 112.40 | 2020-08-12 | |
KRAKCHEM | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 1.14 | 2020-08-12 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.36 | 2020-08-12 | |
KOPEX | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 45.16 | 2020-08-12 | |
DROZAPOL | 1.39 | 1.42 | 1.38 | 1.38 | 0.00% | 3.80 | 2020-08-12 | |
LENA | 3.45 | 3.52 | 3.45 | 3.52 | 0.00% | 22.25 | 2020-08-12 | |
LSISOFT | 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | 0.96 | 2020-08-12 | |
SONEL | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.00 | 2020-08-12 | |
APLISENS | 10.90 | 10.90 | 10.50 | 10.90 | 0.00% | 2.42 | 2020-08-12 | |
APATOR | 23.00 | 23.00 | 22.20 | 22.50 | 0.00% | 53.19 | 2020-08-12 | |
SFINKS | 0.40 | 0.40 | 0.38 | 0.40 | 0.00% | 6.24 | 2020-08-12 | |
ZPUE | 182.50 | 182.50 | 175.00 | 177.00 | 0.00% | 20.68 | 2020-08-12 | |
WOJAS | 4.42 | 4.42 | 4.38 | 4.42 | 0.00% | 2.03 | 2020-08-12 | |
TARCZYNSKI | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.00 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 71.00 | 73.00 | 70.00 | 70.00 | 0.00% | 125.00 | 2020-08-12 | |
SKARBIEC | 27.40 | 27.50 | 26.60 | 27.40 | 0.00% | 26.78 | 2020-08-12 | |
ATAL | 34.50 | 35.40 | 34.00 | 35.40 | 0.00% | 32.73 | 2020-08-12 | |
PBKM | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 0.00 | 2020-08-12 | |
KGL | 14.75 | 14.75 | 14.35 | 14.35 | 0.00% | 185.78 | 2020-08-12 | |
CLNPHARMA | 40.10 | 41.35 | 38.80 | 40.00 | 0.00% | 479.08 | 2020-08-12 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-08-12 | |
AWBUD | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2020-08-12 | |
MILLENNIUM | 3.08 | 3.14 | 3.02 | 3.06 | -0.13% | 4,636.14 | 2020-08-12 | |
LENTEX | 9.44 | 9.60 | 9.24 | 9.58 | -0.21% | 62.41 | 2020-08-12 | |
SNIEZKA | 94.00 | 94.00 | 91.80 | 93.80 | -0.21% | 5.16 | 2020-08-12 | |
RAWLPLUG | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 0.08 | 2020-08-12 | |
PEKAO | 56.54 | 57.42 | 55.50 | 56.56 | -0.25% | 42,704.43 | 2020-08-12 | |
POLWAX | 3.91 | 3.91 | 3.90 | 3.90 | -0.26% | 10.77 | 2020-08-12 | |
AUTOPARTN | 7.44 | 7.46 | 7.20 | 7.46 | -0.27% | 3,265.99 | 2020-08-12 | |
WAWEL | 570.00 | 570.00 | 568.00 | 568.00 | -0.35% | 9.09 | 2020-08-12 | |
MIRACULUM | 1.31 | 1.38 | 1.27 | 1.32 | -0.38% | 54.15 | 2020-08-12 | |
IMS | 2.55 | 2.56 | 2.52 | 2.55 | -0.39% | 1.49 | 2020-08-12 | |
ORZBIALY | 11.50 | 11.50 | 11.10 | 11.50 | -0.43% | 29.66 | 2020-08-12 | |
STALPROD | 220.00 | 223.00 | 218.50 | 219.00 | -0.45% | 1,475.93 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOGDANKA | 18.70 | 18.70 | 18.28 | 18.50 | -0.54% | 698.30 | 2020-08-12 | |
MERCATOR | 315.00 | 333.00 | 300.00 | 318.00 | -0.62% | 26,150.44 | 2020-08-12 | |
INTERFERI | 2.92 | 3.08 | 2.92 | 3.08 | -0.65% | 0.88 | 2020-08-12 | |
CIECH | 30.00 | 30.20 | 29.80 | 30.00 | -0.66% | 1,345.83 | 2020-08-12 | |
SANOK | 14.70 | 14.70 | 14.50 | 14.60 | -0.68% | 44.00 | 2020-08-12 | |
KRUSZWICA | 58.40 | 58.40 | 58.00 | 58.00 | -0.68% | 102.97 | 2020-08-12 | |
LARQ | 2.88 | 2.88 | 2.86 | 2.86 | -0.69% | 0.07 | 2020-08-12 | |
PLAYWAY | 496.00 | 496.00 | 475.00 | 486.50 | -0.71% | 2,677.60 | 2020-08-12 | |
SECOGROUP | 13.80 | 13.90 | 13.60 | 13.90 | -0.71% | 19.37 | 2020-08-12 | |
PEP | 41.90 | 43.20 | 41.30 | 41.60 | -0.72% | 153.68 | 2020-08-12 | |
ASSECOPOL | 68.00 | 68.00 | 67.50 | 67.50 | -0.74% | 1,525.35 | 2020-08-12 | |
PGSSOFT | 13.85 | 13.85 | 13.40 | 13.40 | -0.74% | 28.44 | 2020-08-12 | |
BZWBK | 161.70 | 165.80 | 157.80 | 160.30 | -0.74% | 9,280.44 | 2020-08-12 | |
VISTAL | 1.63 | 1.63 | 1.55 | 1.60 | -0.75% | 10.06 | 2020-08-12 | |
ALTA | 1.29 | 1.30 | 1.23 | 1.29 | -0.77% | 6.58 | 2020-08-12 | |
NEWAG | 25.40 | 26.00 | 25.00 | 25.70 | -0.77% | 24.55 | 2020-08-12 | |
KREC | 7.80 | 7.80 | 7.44 | 7.44 | -0.80% | 13.09 | 2020-08-12 | |
EDINVEST | 2.44 | 2.44 | 2.42 | 2.42 | -0.82% | 9.74 | 2020-08-12 | |
INTERCARS | 240.00 | 241.00 | 230.00 | 238.00 | -0.83% | 294.79 | 2020-08-12 | |
AMBRA | 17.80 | 17.80 | 17.50 | 17.75 | -0.84% | 232.35 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.06 | 1.07 | 1.03 | 1.06 | -0.84% | 406.48 | 2020-08-12 | |
GETINOBLE | 0.23 | 0.24 | 0.23 | 0.23 | -0.86% | 246.77 | 2020-08-12 | |
CFI | 0.32 | 0.33 | 0.32 | 0.33 | -0.90% | 5.11 | 2020-08-12 | |
TRAKCJA | 1.99 | 1.99 | 1.90 | 1.98 | -0.90% | 291.33 | 2020-08-12 | |
MEDICALG | 26.15 | 27.20 | 25.70 | 27.20 | -0.91% | 222.95 | 2020-08-12 | |
ACAUTOGAZ | 44.20 | 44.20 | 43.00 | 43.50 | -0.91% | 27.38 | 2020-08-12 | |
AIRWAY | 0.83 | 0.85 | 0.79 | 0.83 | -0.95% | 112.71 | 2020-08-12 | |
EFEKT | 5.10 | 5.30 | 5.05 | 5.05 | -0.98% | 16.64 | 2020-08-12 | |
MWTRADE | 2.02 | 2.02 | 1.97 | 1.98 | -1.00% | 5.15 | 2020-08-12 | |
STALEXP | 2.92 | 2.97 | 2.87 | 2.93 | -1.01% | 233.28 | 2020-08-12 | |
ALIOR | 15.83 | 16.12 | 15.50 | 15.61 | -1.01% | 7,150.57 | 2020-08-12 | |
ECHO | 3.83 | 3.84 | 3.80 | 3.80 | -1.04% | 51.72 | 2020-08-12 | |
BIK | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 0.35 | 2020-08-12 | |
PLASTBOX | 1.89 | 1.89 | 1.83 | 1.87 | -1.06% | 19.57 | 2020-08-12 | |
HANDLOWY | 37.40 | 37.60 | 36.60 | 36.60 | -1.08% | 1,104.24 | 2020-08-12 | |
JWCONSTR | 2.81 | 2.81 | 2.72 | 2.74 | -1.08% | 28.59 | 2020-08-12 | |
WIRTUALNA | 71.40 | 74.80 | 71.40 | 72.20 | -1.10% | 104.09 | 2020-08-12 | |
LOTOS | 48.69 | 49.90 | 48.30 | 48.60 | -1.10% | 11,269.71 | 2020-08-12 | |
ENEA | 7.02 | 7.10 | 6.90 | 7.04 | -1.12% | 1,856.50 | 2020-08-12 | |
BENEFIT | 795.00 | 799.00 | 791.00 | 791.00 | -1.12% | 51.54 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
UNIBEP | 8.76 | 8.76 | 8.32 | 8.70 | -1.14% | 11.58 | 2020-08-12 | |
IALBGR | 0.48 | 0.52 | 0.44 | 0.48 | -1.22% | 11.29 | 2020-08-12 | |
KCI | 0.78 | 0.82 | 0.78 | 0.80 | -1.23% | 23.78 | 2020-08-12 | |
BUDIMEX | 237.50 | 237.50 | 235.00 | 235.00 | -1.26% | 621.64 | 2020-08-12 | |
MIRBUD | 1.51 | 1.57 | 1.51 | 1.56 | -1.27% | 190.86 | 2020-08-12 | |
GTC | 6.28 | 6.36 | 6.20 | 6.22 | -1.27% | 66.91 | 2020-08-12 | |
ELZAB | 4.70 | 4.70 | 4.42 | 4.64 | -1.28% | 16.57 | 2020-08-12 | |
PKPCARGO | 13.44 | 13.90 | 13.26 | 13.32 | -1.33% | 1,376.31 | 2020-08-12 | |
CNT | 14.70 | 14.70 | 14.40 | 14.70 | -1.34% | 12.04 | 2020-08-12 | |
TRANSPOL | 2.98 | 2.98 | 2.87 | 2.94 | -1.34% | 22.25 | 2020-08-12 | |
URSUS | 0.65 | 0.68 | 0.64 | 0.66 | -1.35% | 26.55 | 2020-08-12 | |
DINOPL | 220.00 | 220.00 | 215.20 | 216.00 | -1.37% | 19,530.71 | 2020-08-12 | |
ZUE | 4.36 | 4.36 | 4.14 | 4.30 | -1.38% | 28.82 | 2020-08-12 | |
11BIT | 500.00 | 504.00 | 490.00 | 493.00 | -1.40% | 3,273.02 | 2020-08-12 | |
BUMECH | 2.06 | 2.07 | 1.90 | 2.06 | -1.44% | 39.06 | 2020-08-12 | |
RANKPROGR | 1.66 | 1.69 | 1.60 | 1.69 | -1.46% | 21.69 | 2020-08-12 | |
DEBICA | 80.60 | 80.60 | 79.00 | 79.40 | -1.49% | 167.35 | 2020-08-12 | |
AMICA | 161.00 | 163.00 | 156.80 | 158.00 | -1.50% | 887.59 | 2020-08-12 | |
ENERGA | 7.66 | 7.66 | 7.50 | 7.53 | -1.57% | 737.43 | 2020-08-12 | |
PEMANAGER | 12.75 | 12.75 | 12.20 | 12.20 | -1.61% | 2.61 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
UNIMOT | 39.70 | 39.70 | 38.20 | 39.35 | -1.62% | 337.09 | 2020-08-12 | |
STALPROFI | 6.80 | 6.80 | 6.30 | 6.68 | -1.76% | 61.20 | 2020-08-12 | |
LIVECHAT | 94.00 | 95.00 | 86.80 | 92.80 | -1.80% | 4,754.13 | 2020-08-12 | |
WIELTON | 4.40 | 4.40 | 4.20 | 4.33 | -1.81% | 226.23 | 2020-08-12 | |
SARE | 8.25 | 8.25 | 7.90 | 8.10 | -1.82% | 28.85 | 2020-08-12 | |
PMPG | 2.08 | 2.16 | 2.08 | 2.16 | -1.82% | 14.10 | 2020-08-12 | |
ELEMENTAL | 2.10 | 2.18 | 2.05 | 2.12 | -1.85% | 154.19 | 2020-08-12 | |
MBANK | 204.80 | 210.40 | 198.50 | 201.00 | -1.86% | 8,558.31 | 2020-08-12 | |
FERRO | 19.25 | 19.50 | 18.30 | 18.40 | -1.87% | 163.65 | 2020-08-12 | |
TAURONPE | 2.55 | 2.55 | 2.49 | 2.52 | -1.87% | 6,193.18 | 2020-08-12 | |
PGE | 6.97 | 6.97 | 6.73 | 6.87 | -1.89% | 11,064.89 | 2020-08-12 | |
DOMDEV | 106.00 | 106.00 | 104.00 | 104.00 | -1.89% | 1,377.70 | 2020-08-12 | |
HUBSTYLE | 0.37 | 0.42 | 0.37 | 0.41 | -1.91% | 1.95 | 2020-08-12 | |
MANGATA | 53.00 | 53.00 | 50.50 | 51.00 | -1.92% | 51.71 | 2020-08-12 | |
ODLEWNIE | 5.10 | 5.10 | 4.96 | 4.98 | -1.97% | 30.22 | 2020-08-12 | |
ZAMET | 1.00 | 1.00 | 0.97 | 0.98 | -2.00% | 27.56 | 2020-08-12 | |
IDEABANK | 2.21 | 2.21 | 2.11 | 2.17 | -2.03% | 134.85 | 2020-08-12 | |
SIMPLE | 9.60 | 9.60 | 9.40 | 9.40 | -2.08% | 0.91 | 2020-08-12 | |
LOKUM | 12.00 | 12.00 | 11.75 | 11.75 | -2.08% | 7.32 | 2020-08-12 | |
JSW | 16.72 | 16.72 | 16.27 | 16.37 | -2.09% | 5,513.12 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMMOBILE | 2.86 | 2.86 | 2.77 | 2.80 | -2.10% | 0.48 | 2020-08-12 | |
LIBET | 1.83 | 1.85 | 1.83 | 1.84 | -2.13% | 36.32 | 2020-08-12 | |
GRUPAAZOTY | 27.65 | 27.70 | 27.00 | 27.05 | -2.17% | 1,220.41 | 2020-08-12 | |
TIM | 13.70 | 13.90 | 12.85 | 13.40 | -2.19% | 583.69 | 2020-08-12 | |
RELPOL | 6.30 | 6.34 | 5.94 | 6.24 | -2.19% | 117.85 | 2020-08-12 | |
TRITON | 2.15 | 2.15 | 2.15 | 2.15 | -2.27% | 1.07 | 2020-08-12 | |
ADIUVO | 4.38 | 4.38 | 4.24 | 4.30 | -2.27% | 35.36 | 2020-08-12 | |
MABION | 24.30 | 24.30 | 23.40 | 23.50 | -2.49% | 483.02 | 2020-08-12 | |
BOS | 6.28 | 6.36 | 6.10 | 6.14 | -2.54% | 192.05 | 2020-08-12 | |
ARCHICOM | 19.60 | 19.60 | 18.90 | 19.10 | -2.55% | 33.95 | 2020-08-12 | |
EUROCASH | 15.79 | 15.80 | 15.28 | 15.29 | -2.61% | 9,326.45 | 2020-08-12 | |
TESGAS | 5.95 | 5.95 | 5.50 | 5.55 | -2.63% | 172.51 | 2020-08-12 | |
PATENTUS | 1.12 | 1.12 | 1.10 | 1.10 | -2.65% | 4.16 | 2020-08-12 | |
COGNOR | 1.31 | 1.32 | 1.25 | 1.28 | -2.66% | 146.57 | 2020-08-12 | |
POLIMEXMS | 2.16 | 2.16 | 2.06 | 2.10 | -2.78% | 315.84 | 2020-08-12 | |
VOTUM | 12.30 | 12.30 | 11.55 | 11.95 | -2.85% | 213.12 | 2020-08-12 | |
NTTSYSTEM | 3.08 | 3.08 | 2.95 | 2.96 | -2.95% | 8.03 | 2020-08-12 | |
LUBAWA | 1.50 | 1.50 | 1.43 | 1.46 | -2.99% | 300.77 | 2020-08-12 | |
REMAK | 11.55 | 11.55 | 11.05 | 11.20 | -3.03% | 27.05 | 2020-08-12 | |
HYDROTOR | 31.40 | 31.40 | 30.20 | 30.20 | -3.21% | 61.90 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEDZIN | 9.30 | 9.30 | 8.90 | 8.90 | -3.26% | 190.50 | 2020-08-12 | |
FAMUR | 1.88 | 1.88 | 1.79 | 1.81 | -3.31% | 1,359.07 | 2020-08-12 | |
WORKSERV | 0.83 | 0.87 | 0.79 | 0.80 | -3.37% | 1,506.85 | 2020-08-12 | |
PCCROKITA | 51.20 | 52.80 | 51.20 | 51.20 | -3.40% | 89.87 | 2020-08-12 | |
ALUMETAL | 37.00 | 37.00 | 35.50 | 36.30 | -3.46% | 450.76 | 2020-08-12 | |
MEDIACAP | 2.24 | 2.24 | 2.22 | 2.22 | -3.48% | 2.22 | 2020-08-12 | |
REDAN | 0.20 | 0.22 | 0.20 | 0.22 | -3.54% | 2.56 | 2020-08-12 | |
BBIDEV | 3.53 | 3.53 | 3.53 | 3.53 | -3.55% | 1.42 | 2020-08-12 | |
FORTE | 26.15 | 26.20 | 25.40 | 25.45 | -3.60% | 523.11 | 2020-08-12 | |
PROJPRZEM | 16.00 | 16.00 | 15.90 | 15.90 | -3.64% | 14.78 | 2020-08-12 | |
STAPORKOW | 3.12 | 3.12 | 3.10 | 3.12 | -3.70% | 13.35 | 2020-08-12 | |
K2INTERNT | 12.90 | 12.90 | 12.40 | 12.40 | -3.88% | 19.83 | 2020-08-12 | |
HELIO | 12.50 | 12.50 | 12.00 | 12.10 | -3.97% | 22.47 | 2020-08-12 | |
PAMAPOL | 1.27 | 1.27 | 1.21 | 1.21 | -3.97% | 11.21 | 2020-08-12 | |
MASTERPHA | 5.10 | 5.10 | 4.82 | 4.82 | -3.98% | 9.76 | 2020-08-12 | |
SYGNITY | 7.48 | 7.48 | 7.20 | 7.20 | -4.00% | 203.98 | 2020-08-12 | |
PEKABEX | 12.40 | 12.40 | 11.70 | 12.00 | -4.00% | 75.65 | 2020-08-12 | |
MARVIPOL | 0.78 | 0.80 | 0.70 | 0.73 | -4.05% | 334.70 | 2020-08-12 | |
EKOEXPORT | 5.60 | 5.60 | 5.20 | 5.37 | -4.11% | 290.85 | 2020-08-12 | |
SELENAFM | 13.90 | 13.90 | 13.35 | 13.35 | -4.30% | 5.92 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOWIM | 2.28 | 2.28 | 2.18 | 2.18 | -4.39% | 10.29 | 2020-08-12 | |
BETACOM | 11.00 | 11.10 | 10.65 | 10.65 | -4.48% | 2.16 | 2020-08-12 | |
DEKPOL | 21.20 | 21.20 | 21.00 | 21.00 | -4.55% | 7.62 | 2020-08-12 | |
HERKULES | 1.31 | 1.34 | 1.25 | 1.25 | -4.58% | 38.65 | 2020-08-12 | |
06MAGNA | 1.07 | 1.09 | 0.97 | 1.03 | -4.63% | 250.02 | 2020-08-12 | |
IPOPEMA | 3.96 | 3.96 | 3.62 | 3.68 | -4.66% | 76.97 | 2020-08-12 | |
ATLANTAPL | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 9.46 | 2020-08-12 | |
PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | -4.76% | 3.08 | 2020-08-12 | |
BIOTON | 4.73 | 4.78 | 4.51 | 4.54 | -4.92% | 1,200.91 | 2020-08-12 | |
AILLERON | 6.74 | 6.74 | 6.20 | 6.40 | -5.04% | 279.22 | 2020-08-12 | |
ABPL | 34.40 | 34.40 | 32.40 | 32.60 | -5.23% | 1,644.13 | 2020-08-12 | |
SETANTA | 22.10 | 22.30 | 19.80 | 21.20 | -5.36% | 1,238.05 | 2020-08-12 | |
OEX | 18.10 | 18.10 | 17.00 | 17.00 | -5.56% | 153.19 | 2020-08-12 | |
VIVID | 2.33 | 2.33 | 2.10 | 2.20 | -5.58% | 218.68 | 2020-08-12 | |
ARTIFEX | 10.50 | 10.50 | 9.00 | 9.48 | -6.14% | 702.14 | 2020-08-12 | |
POZBUD | 1.42 | 1.42 | 1.34 | 1.34 | -6.27% | 37.80 | 2020-08-12 | |
SYNEKTIK | 25.70 | 26.70 | 24.40 | 24.90 | -7.09% | 704.63 | 2020-08-12 | |
APSENERGY | 2.19 | 2.19 | 1.98 | 2.04 | -7.27% | 80.47 | 2020-08-12 | |
ENERGOINS | 0.83 | 0.83 | 0.83 | 0.83 | -7.33% | 0.45 | 2020-08-12 | |
IMPERA | 1.10 | 1.19 | 1.10 | 1.10 | -7.56% | 0.10 | 2020-08-12 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 24.00 | 24.40 | 21.00 | 21.80 | -7.63% | 747.46 | 2020-08-12 | |
PRAGMAFA | 18.40 | 18.40 | 16.20 | 16.70 | -7.73% | 174.56 | 2020-08-12 | |
PROCAD | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | 0.14 | 2020-08-12 | |
DELKO | 20.80 | 20.80 | 19.00 | 19.60 | -9.26% | 568.19 | 2020-08-12 | |
KRVITAMIN | 7.30 | 7.30 | 6.58 | 6.78 | -9.36% | 1,265.94 | 2020-08-12 | |
PROTEKTOR | 4.30 | 4.50 | 4.00 | 4.06 | -9.78% | 709.26 | 2020-08-12 | |
GLCOSMED | 7.00 | 7.00 | 5.80 | 6.30 | -10.00% | 1,633.62 | 2020-08-12 | |
SOLAR | 4.70 | 4.70 | 4.00 | 4.21 | -10.23% | 152.67 | 2020-08-12 | |
GRODNO | 17.80 | 17.80 | 15.70 | 15.95 | -10.39% | 3,113.73 | 2020-08-12 | |
CORMAY | 2.00 | 2.00 | 1.80 | 1.82 | -10.54% | 4,707.17 | 2020-08-12 | |
INC | 11.40 | 11.40 | 9.30 | 10.00 | -13.79% | 3,749.58 | 2020-08-12 | |
BIOMEDLUB | 17.00 | 18.45 | 13.85 | 15.10 | -14.20% | 117,992.96 | 2020-08-12 | |
PCCEXOL | 6.88 | 6.88 | 5.58 | 6.00 | -14.29% | 7,935.92 | 2020-08-12 | |
MDIENERGIA | 5.44 | 5.50 | 4.44 | 4.80 | -15.49% | 1,421.17 | 2020-08-12 | |
ATREM | 2.30 | 2.45 | 2.06 | 2.06 | -17.27% | 250.42 | 2020-08-12 | |
HARPER | 15.30 | 15.30 | 12.40 | 12.40 | -18.95% | 4,186.09 | 2020-08-12 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | -25.00% | 168.81 | 2020-08-12 |