Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - WIG250
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| WIG250 | 1,142.98 | 1,147.58 | 1,141.06 | 1,147.58 | +0.34% | 43,248.03 | 2014-12-30 | |
| 06MAGNA | 3.23 | 3.27 | 3.27 | 3.27 | +0.46% | 48.36 | 17:00 | |
| 08OCTAVA | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 0.18 | 15:24 | |
| 4FUNMEDIA | 6.20 | 6.20 | 6.20 | 6.20 | +0.65% | 9.15 | 16:38 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABPL | 56.60 | 55.40 | 55.40 | 55.40 | -2.12% | 273.37 | 17:01 | |
| ACAUTOGAZ | 35.20 | 34.90 | 34.90 | 34.90 | -0.85% | 53.97 | 16:44 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| AGORA | 8.74 | 8.70 | 8.70 | 8.70 | +0.46% | 29.94 | 15:48 | |
| AGROTON | 7.80 | 7.88 | 7.88 | 7.88 | +1.03% | 43.41 | 17:00 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 3.17 | 3.17 | 3.17 | 3.17 | 0.00% | 12.54 | 17:00 | |
| ALTUSTFI | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 14.60 | 17:00 | |
| ALUMETAL | 61.00 | 60.80 | 60.80 | 60.80 | -0.65% | 154.79 | 16:48 | |
| AMBRA | 25.50 | 25.00 | 25.00 | 25.00 | -1.19% | 353.77 | 16:35 | |
| APLISENS | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 66.39 | 14:16 | |
| ARCTIC | 7.30 | 7.34 | 7.34 | 7.34 | +0.69% | 391.31 | 17:00 | |
| ARTERIA | 8.20 | 7.80 | 7.80 | 7.80 | -2.50% | 13.70 | 17:00 | |
| ASBIS | 25.70 | 25.50 | 25.50 | 25.50 | -0.58% | 1,808.55 | 17:01 | |
| ASSECOBS | 35.30 | 35.00 | 35.00 | 35.00 | 0.00% | 46.90 | 16:32 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASSECOSEE | 39.90 | 39.60 | 39.60 | 39.60 | -1.00% | 30.10 | 17:00 | |
| ATENDE | 5.16 | 5.18 | 5.18 | 5.18 | +0.39% | 38.61 | 15:47 | |
| ATLANTAPL | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 2.36 | 12:40 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.40 | 4.27 | 4.27 | 4.27 | -2.95% | 11.24 | 17:00 | |
| ATREM | 2.40 | 2.40 | 2.40 | 2.40 | +2.56% | 7.94 | 17:00 | |
| AVIAAML | 4.50 | 4.20 | 4.20 | 4.20 | -10.45% | 43.04 | 2018-07-12 | |
| AVIASG | 14.00 | 15.15 | 15.15 | 15.15 | +5.21% | 113.19 | 2018-11-19 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BANKBPH | 30.88 | 30.88 | 30.88 | 30.88 | +0.03% | 0.40 | 2016-09-19 | |
| BBIDEV | 5.98 | 6.20 | 6.20 | 6.20 | +3.33% | 82.30 | 17:00 | |
| BENEFIT | 705.00 | 700.00 | 700.00 | 700.00 | -0.71% | 127.79 | 17:00 | |
| BETACOM | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.04 | 09:00 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BOS | 10.45 | 10.20 | 10.20 | 10.20 | -0.97% | 159.39 | 17:02 | |
| BRIJU | 0.38 | 0.37 | 0.37 | 0.37 | -4.40% | 9.45 | 2021-09-23 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUMECH | 7.36 | 6.98 | 6.98 | 6.98 | -1.69% | 308.75 | 17:00 | |
| BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CAPITAL | 1.82 | 1.83 | 1.83 | 1.83 | -0.54% | 1.25 | 15:00 | |
| CELTIC | 7.10 | 6.95 | 6.95 | 6.95 | -1.42% | 16.48 | 13:55 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIGAMES | 1.48 | 1.47 | 1.47 | 1.47 | -0.20% | 162.75 | 17:00 | |
| CNT | 18.20 | 18.30 | 18.30 | 18.30 | +0.55% | 63.00 | 10:44 | |
| COALENERG | 3.38 | 3.22 | 3.22 | 3.22 | -0.92% | 68.16 | 17:00 | |
| COGNOR | 4.02 | 4.00 | 4.00 | 4.00 | -0.37% | 420.37 | 17:00 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 36.37 | 17:00 | |
| COMP | 60.60 | 61.00 | 61.00 | 61.00 | +0.66% | 33.80 | 16:49 | |
| COMPERIA | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 52.36 | 16:32 | |
| CORMAY | 1.30 | 1.27 | 1.27 | 1.27 | -1.85% | 189.67 | 17:00 | |
| CPGROUP | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.05 | 09:00 | |
| DEBICA | 79.00 | 79.00 | 79.00 | 79.00 | +0.25% | 47.78 | 16:24 | |
| DECORA | 39.20 | 39.30 | 39.30 | 39.30 | +0.26% | 133.73 | 17:00 | |
| DELKO | 16.30 | 16.28 | 16.28 | 16.28 | -0.37% | 18.40 | 16:41 | |
| DOMDEV | 131.60 | 129.80 | 129.80 | 129.80 | -1.37% | 743.64 | 17:00 | |
| DROZAPOL | 7.15 | 7.15 | 7.15 | 7.15 | +2.88% | 9.09 | 15:22 | |
| DTP | 4.93 | 4.93 | 4.93 | 4.93 | 0.00% | 0.14 | 2016-05-19 | |
| DUON | 3.82 | 3.83 | 3.82 | 3.83 | +0.26% | 178.47 | 2016-04-04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEKTROTI | 6.72 | 6.86 | 6.86 | 6.86 | +2.39% | 11.37 | 11:03 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
| ELKOP | 0.51 | 0.50 | 0.50 | 0.50 | +1.61% | 14.91 | 17:00 | |
| ELZAB | 4.80 | 4.80 | 4.80 | 4.80 | +1.27% | 10.61 | 17:00 | |
| EMCINSMED | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.06 | 09:02 | |
| ENAP | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 0.94 | 09:35 | |
| ENELMED | 17.20 | 17.10 | 17.10 | 17.10 | 0.00% | 1.82 | 12:26 | |
| ENERGOINS | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 3.07 | 10:44 | |
| ERBUD | 80.80 | 81.60 | 81.60 | 81.60 | -0.24% | 81.75 | 17:00 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| EUCO | 4.38 | 4.28 | 4.28 | 4.28 | -2.51% | 24.58 | 15:24 | |
| EUROTEL | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 19.04 | 17:00 | |
| FASING | 13.00 | 13.40 | 13.40 | 13.40 | -0.37% | 5.88 | 17:00 | |
| FEERUM | 10.35 | 10.35 | 10.35 | 10.35 | +3.50% | 0.05 | 09:03 | |
| FERRO | 35.70 | 34.40 | 34.40 | 34.40 | -3.64% | 694.03 | 17:00 | |
| FERRUM | 4.25 | 4.15 | 4.15 | 4.15 | -1.89% | 1.60 | 15:45 | |
| FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 4.00 | 3.99 | 3.99 | 3.99 | 0.00% | 12.49 | 15:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 5.35 | 5.35 | 5.35 | 5.35 | +1.90% | 0.40 | 11:34 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAVITON | 2.00 | 2.00 | 2.00 | 2.00 | +5.26% | 0.00 | 09:04 | |
| GROCLIN | 3.14 | 3.11 | 3.11 | 3.11 | -0.32% | 39.85 | 17:00 | |
| HARPER | 7.91 | 7.91 | 7.91 | 7.91 | -0.63% | 18.05 | 17:00 | |
| HERKULES | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 48.68 | 17:00 | |
| HUBSTYLE | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 1.41 | 09:00 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 40.70 | 40.60 | 40.60 | 40.60 | 0.00% | 187.43 | 16:39 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| IALBGR | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 287.45 | 17:00 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IMCOMPANY | 31.00 | 30.70 | 30.70 | 30.70 | -0.32% | 124.85 | 16:40 | |
| IMMOBILE | 2.70 | 2.76 | 2.76 | 2.76 | +2.22% | 9.48 | 15:30 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| INC | 6.16 | 6.10 | 6.10 | 6.10 | -0.81% | 51.40 | 17:00 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.49 | 2018-05-02 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0.06 | 2019-12-11 | |
| INPRO | 8.00 | 7.75 | 7.75 | 7.75 | -3.12% | 3.20 | 15:17 | |
| INSTALKRK | 31.60 | 32.00 | 32.00 | 32.00 | +3.23% | 84.77 | 16:09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERAOLT | 19.22 | 19.44 | 19.44 | 19.44 | +1.25% | 127.07 | 17:00 | |
| INTROL | 5.22 | 5.20 | 5.20 | 5.20 | -0.38% | 16.46 | 15:25 | |
| INVISTA | 0.69 | 0.65 | 0.65 | 0.65 | -6.47% | 1.98 | 16:25 | |
| IPOPEMA | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 7.04 | 16:49 | |
| IQP | 0.61 | 0.64 | 0.64 | 0.64 | 0.00% | 1.40 | 15:27 | |
| IZOSTAL | 3.35 | 3.34 | 3.34 | 3.34 | 0.00% | 20.58 | 16:09 | |
| JWCONSTR | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 32.43 | 2021-05-20 | |
| K2INTERNT | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 7.92 | 17:00 | |
| KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KINOPOL | 14.25 | 14.00 | 14.00 | 14.00 | -2.44% | 64.07 | 16:46 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 33.90 | 33.70 | 33.70 | 33.70 | -0.88% | 53.72 | 17:00 | |
| KOMPUTRON | 4.19 | 4.18 | 4.18 | 4.18 | 0.00% | 0.62 | 10:41 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KRAKCHEM | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.07 | 11:00 | |
| KREC | 20.80 | 21.00 | 21.00 | 21.00 | 0.00% | 26.83 | 16:48 | |
| KREDYTIN | 19.00 | 19.00 | 19.00 | 19.00 | +0.53% | 0.02 | 09:01 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KSGAGRO | 4.13 | 4.00 | 4.00 | 4.00 | -2.91% | 47.14 | 16:43 | |
| LARQ | 2.12 | 1.96 | 1.96 | 1.96 | -7.55% | 40.82 | 17:00 | |
| LCCORP | 3.97 | 3.85 | 3.85 | 3.85 | -2.78% | 170.88 | 17:00 | |
| LENA | 4.85 | 4.82 | 4.82 | 4.82 | -0.41% | 11.34 | 16:45 | |
| LENTEX | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 47.41 | 15:55 | |
| LIBET | 2.79 | 2.82 | 2.82 | 2.82 | -1.74% | 10.47 | 11:38 | |
| LIVECHAT | 114.60 | 113.20 | 113.20 | 113.20 | -1.57% | 4,340.99 | 17:03 | |
| LSISOFT | 15.65 | 15.65 | 15.65 | 15.65 | 0.00% | 7.14 | 15:05 | |
| LUBAWA | 1.12 | 1.11 | 1.11 | 1.11 | 0.00% | 396.00 | 17:00 | |
| MABION | 77.80 | 77.00 | 77.00 | 77.00 | +0.52% | 9,006.44 | 17:04 | |
| MAKARONPL | 7.08 | 7.16 | 7.16 | 7.16 | +1.13% | 12.52 | 16:38 | |
| MANGATA | 78.00 | 77.00 | 77.00 | 77.00 | -0.77% | 4.93 | 15:57 | |
| MARVIPOL | 0.71 | 0.71 | 0.71 | 0.71 | -0.28% | 19.11 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MENNICA | 20.60 | 20.60 | 20.60 | 20.60 | +0.98% | 5.80 | 13:39 | |
| MERCATOR | 155.90 | 151.00 | 151.00 | 151.00 | -2.58% | 6,858.08 | 17:02 | |
| MERCOR | 16.30 | 16.50 | 16.50 | 16.50 | +1.85% | 7.31 | 17:00 | |
| MFO | 48.30 | 47.40 | 47.40 | 47.40 | -1.86% | 75.66 | 15:40 | |
| MILKILAND | 1.00 | 1.01 | 1.01 | 1.01 | +0.50% | 8.76 | 17:00 | |
| MIRACULUM | 1.74 | 1.73 | 1.73 | 1.73 | +0.29% | 20.59 | 16:39 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 4.05 | 3.96 | 3.96 | 3.96 | -1.74% | 501.83 | 17:00 | |
| MLPGROUP | 74.80 | 74.00 | 74.00 | 74.00 | -0.27% | 8,954.29 | 16:48 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MONNARI | 2.84 | 2.82 | 2.82 | 2.82 | -0.35% | 62.27 | 16:49 | |
| MOSTALPLC | 24.00 | 24.20 | 24.20 | 24.20 | -1.63% | 66.42 | 17:00 | |
| MOSTALWAR | 7.62 | 7.60 | 7.60 | 7.60 | -0.26% | 100.07 | 17:00 | |
| MOSTALZAB | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 139.66 | 16:46 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MWTRADE | 4.86 | 4.94 | 4.94 | 4.94 | +3.56% | 44.00 | 17:00 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
| NOVITA | 181.50 | 178.00 | 178.00 | 178.00 | -1.11% | 5.91 | 15:53 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| ODLEWNIE | 5.82 | 5.88 | 5.88 | 5.88 | +1.03% | 6.15 | 13:58 | |
| OEX | 21.20 | 21.40 | 21.40 | 21.40 | +0.94% | 37.14 | 15:18 | |
| OPENFIN | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 33.07 | 16:49 | |
| OPONEO.PL | 65.00 | 61.80 | 61.80 | 61.80 | -3.74% | 1,130.47 | 17:00 | |
| ORCOGROUP | 2.83 | 2.83 | 2.83 | 2.83 | -0.02% | 2.12 | 09:00 | |
| ORZBIALY | 26.30 | 26.20 | 26.20 | 26.20 | +0.77% | 13.07 | 16:43 | |
| OTLOG | 10.45 | 10.35 | 10.35 | 10.35 | -3.72% | 77.18 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OTMUCHOW | 3.64 | 3.74 | 3.74 | 3.74 | +2.75% | 195.96 | 17:00 | |
| OVOSTAR | 75.50 | 75.50 | 75.50 | 75.50 | 0.00% | 0.38 | 13:18 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PANOVA | 14.70 | 14.90 | 14.90 | 14.90 | +1.36% | 76.80 | 16:16 | |
| PATENTUS | 0.93 | 0.93 | 0.93 | 0.93 | +0.65% | 0.41 | 17:00 | |
| PBSFINANSE | 0.36 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 15:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 83.40 | 81.40 | 81.40 | 81.40 | -2.51% | 230.57 | 17:00 | |
| PCGUARD | 1.16 | 1.17 | 1.16 | 1.17 | -19.31% | 0.74 | 2017-10-03 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
| PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
| PEKAES | 14.70 | 15.00 | 14.70 | 15.00 | 0.00% | 33.21 | 2016-11-09 | |
| PEP | 70.00 | 71.00 | 71.00 | 71.00 | +1.00% | 447.65 | 17:00 | |
| PEPEES | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 0.56 | 11:48 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PLASTBOX | 2.11 | 2.07 | 2.07 | 2.07 | -1.90% | 8.32 | 15:33 | |
| POLICE | 12.40 | 12.20 | 12.20 | 12.20 | 0.00% | 8.10 | 16:07 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLWAX | 3.02 | 3.01 | 3.01 | 3.01 | +0.67% | 60.45 | 17:00 | |
| POZBUD | 5.28 | 5.12 | 5.12 | 5.12 | -1.92% | 164.60 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | 12.39 | 2021-06-16 | |
| PRAGMAINK | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | 70.05 | 17:00 | |
| PROCHEM | 27.00 | 26.00 | 26.00 | 26.00 | -2.26% | 2.29 | 17:00 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 15.80 | 15.20 | 15.20 | 15.20 | -3.80% | 27.13 | 14:55 | |
| PROTEKTOR | 3.64 | 3.63 | 3.63 | 3.63 | +0.41% | 1.51 | 17:00 | |
| QUERCUS | 4.48 | 4.40 | 4.40 | 4.40 | -0.68% | 36.54 | 16:46 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 3.00 | 3.00 | 3.00 | 3.00 | +0.33% | 0.01 | 09:00 | |
| RAFAMET | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 0.15 | 09:51 | |
| RAINBOW | 22.90 | 22.85 | 22.85 | 22.85 | -0.65% | 88.10 | 16:45 | |
| RANKPROGR | 2.84 | 2.63 | 2.63 | 2.63 | -6.07% | 157.30 | 17:00 | |
| RAWLPLUG | 18.00 | 17.90 | 17.90 | 17.90 | 0.00% | 20.21 | 13:37 | |
| REDAN | 0.38 | 0.40 | 0.40 | 0.40 | +6.40% | 31.79 | 17:00 | |
| RELPOL | 8.12 | 8.18 | 8.18 | 8.18 | -0.73% | 39.39 | 16:33 | |
| REMAK | 20.80 | 20.80 | 20.80 | 20.80 | +1.96% | 1.08 | 15:49 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 2.52 | 2.55 | 2.55 | 2.55 | +1.19% | 18.62 | 16:45 | |
| ROPCZYCE | 30.10 | 31.10 | 31.10 | 31.10 | +3.32% | 27.48 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RUBICON | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 3.78 | 15:22 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 15.30 | 14.90 | 14.90 | 14.90 | -4.49% | 25.12 | 14:56 | |
| SEKO | 8.95 | 8.95 | 8.95 | 8.95 | +2.87% | 2.86 | 15:49 | |
| SELENAFM | 24.60 | 24.90 | 24.90 | 24.90 | +0.81% | 39.97 | 15:18 | |
| SFINKS | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 0.47 | 15:00 | |
| SILVANO | 8.40 | 8.40 | 8.40 | 8.40 | -7.49% | 2.23 | 15:58 | |
| SIMPLE | 12.80 | 13.00 | 13.00 | 13.00 | +8.33% | 2.78 | 2021-09-23 | |
| SKOTAN | 1.88 | 1.90 | 1.90 | 1.90 | -1.81% | 86.79 | 17:00 | |
| SNIEZKA | 81.00 | 80.20 | 80.20 | 80.20 | -0.99% | 18.08 | 16:49 | |
| SOHODEV | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.57 | 15:21 | |
| SOLAR | 5.68 | 5.68 | 5.68 | 5.68 | 0.00% | 13.87 | 17:00 | |
| SONEL | 11.95 | 11.75 | 11.75 | 11.75 | -2.08% | 4.13 | 16:40 | |
| STALEXP | 3.72 | 3.73 | 3.73 | 3.73 | +0.27% | 130.16 | 17:00 | |
| STALPROFI | 10.50 | 10.35 | 10.35 | 10.35 | -0.48% | 96.11 | 16:45 | |
| STAPORKOW | 3.06 | 2.88 | 2.88 | 2.88 | -10.00% | 117.71 | 17:00 | |
| SUWARY | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.05 | 09:00 | |
| SYGNITY | 9.94 | 10.40 | 10.40 | 10.40 | +1.46% | 96.63 | 17:01 | |
| SYNEKTIK | 29.40 | 28.20 | 28.20 | 28.20 | -3.92% | 78.61 | 17:00 | |
| TALEX | 14.60 | 14.60 | 14.60 | 14.60 | +0.69% | 0.04 | 10:40 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TARCZYNSKI | 51.50 | 50.50 | 50.50 | 50.50 | -3.81% | 53.35 | 17:00 | |
| TERMOREX | 1.05 | 1.06 | 1.06 | 1.06 | +1.92% | 7.40 | 16:37 | |
| TESGAS | 4.39 | 4.38 | 4.38 | 4.38 | -0.34% | 52.31 | 16:32 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 42.10 | 41.40 | 41.40 | 41.40 | -1.66% | 270.14 | 17:00 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.90 | 12.96 | 12.96 | 12.96 | -0.15% | 141.19 | 17:00 | |
| TOYA | 9.15 | 9.02 | 9.02 | 9.02 | -1.31% | 378.46 | 17:00 | |
| TRANSPOL | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 37.18 | 17:00 | |
| ULMA | 58.50 | 58.50 | 58.50 | 58.50 | 0.00% | 2.11 | 14:11 | |
| UNIBEP | 12.25 | 12.00 | 12.00 | 12.00 | -2.44% | 15.43 | 16:37 | |
| URSUS | 0.41 | 0.42 | 0.42 | 0.42 | +3.35% | 71.01 | 16:45 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VINDEXUS | 7.20 | 7.46 | 7.46 | 7.46 | +2.19% | 51.28 | 17:00 | |
| VISTAL | 3.54 | 3.50 | 3.50 | 3.50 | 0.00% | 132.41 | 17:00 | |
| VOTUM | 14.06 | 13.94 | 13.94 | 13.94 | -5.81% | 918.98 | 17:03 | |
| VOXEL | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 267.46 | 17:00 | |
| WARIMPEX | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 18.23 | 16:27 | |
| WASKO | 1.67 | 1.71 | 1.71 | 1.71 | +2.10% | 6.25 | 09:37 | |
| WIELTON | 12.54 | 12.30 | 12.30 | 12.30 | -1.76% | 441.42 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WINVEST | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 11:00 | |
| WOJAS | 4.65 | 4.40 | 4.40 | 4.40 | -3.30% | 39.88 | 17:00 | |
| WORKSERV | 1.28 | 1.28 | 1.28 | 1.28 | -0.77% | 65.32 | 17:00 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| ZAMET | 0.83 | 0.85 | 0.85 | 0.85 | -0.70% | 13.00 | 17:00 | |
| ZASTAL | 2.59 | 2.50 | 2.50 | 2.50 | -3.10% | 36.08 | 17:03 | |
| ZPUE | 204.00 | 204.00 | 204.00 | 204.00 | 0.00% | 8.03 | 15:56 | |
| ZREMB | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | 35.81 | 16:18 | |
| ZUE | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 11.11 | 16:30 | |
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
