Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - WIG250
« Poprzedni dzień
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 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 136.36 | 17:00 | |
| 08OCTAVA | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 0.55 | 11:00 | |
| 4FUNMEDIA | 8.00 | 8.66 | 8.66 | 8.66 | +8.25% | 202.77 | 16:06 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABPL | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 560.96 | 17:00 | |
| ACAUTOGAZ | 37.00 | 37.00 | 37.00 | 37.00 | +0.54% | 23.50 | 16:12 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| AGORA | 6.32 | 6.44 | 6.44 | 6.44 | +0.63% | 17.74 | 16:21 | |
| AGROTON | 6.24 | 6.28 | 6.28 | 6.28 | -0.95% | 82.92 | 16:28 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 1.69 | 1.70 | 1.70 | 1.70 | +0.59% | 40.71 | 16:33 | |
| ALTUSTFI | 1.67 | 1.64 | 1.64 | 1.64 | -2.09% | 31.00 | 17:00 | |
| ALUMETAL | 58.40 | 56.80 | 56.80 | 56.80 | -2.07% | 239.70 | 17:00 | |
| AMBRA | 19.80 | 19.70 | 19.70 | 19.70 | +1.03% | 25.04 | 16:19 | |
| APLISENS | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 14.95 | 11:43 | |
| ARCTIC | 6.18 | 6.12 | 6.12 | 6.12 | -2.24% | 301.25 | 17:00 | |
| ARTERIA | 5.55 | 5.20 | 5.20 | 5.20 | -6.31% | 8.48 | 17:00 | |
| ASBIS | 11.88 | 11.26 | 11.26 | 11.26 | -5.38% | 1,960.26 | 17:03 | |
| ASSECOBS | 38.80 | 38.60 | 38.60 | 38.60 | 0.00% | 60.92 | 16:30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASSECOSEE | 39.50 | 39.90 | 39.90 | 39.90 | +1.01% | 956.08 | 17:00 | |
| ATENDE | 4.54 | 4.56 | 4.56 | 4.56 | -0.87% | 40.88 | 16:45 | |
| ATLANTAPL | 9.70 | 9.70 | 9.70 | 9.70 | +0.21% | 10.63 | 17:00 | |
| 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 | 4.08 | 3.93 | 3.93 | 3.93 | -1.01% | 14.23 | 17:00 | |
| ATREM | 3.04 | 2.88 | 2.88 | 2.88 | -2.37% | 35.38 | 16:43 | |
| 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 | 4.26 | 4.39 | 4.39 | 4.39 | +3.05% | 11.66 | 16:48 | |
| BENEFIT | 804.00 | 805.00 | 805.00 | 805.00 | -1.23% | 194.58 | 17:00 | |
| BETACOM | 9.78 | 9.78 | 9.78 | 9.78 | +0.82% | 0.13 | 16:42 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BOS | 8.34 | 8.26 | 8.26 | 8.26 | -0.48% | 163.79 | 17:04 | |
| BRIJU | 0.37 | 0.54 | 0.54 | 0.54 | +45.55% | 108.43 | 12:01 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUMECH | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 17.38 | 16:43 | |
| 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 | 1.32 | 1.32 | 1.32 | 1.32 | +11.86% | 0.01 | 2021-03-04 | |
| CELTIC | 7.80 | 7.65 | 7.65 | 7.65 | +7.75% | 12.00 | 17:00 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIGAMES | 1.47 | 1.44 | 1.44 | 1.44 | -2.57% | 1,685.37 | 17:00 | |
| CNT | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 0.26 | 17:00 | |
| COALENERG | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 7.23 | 16:45 | |
| COGNOR | 2.63 | 2.78 | 2.78 | 2.78 | +9.02% | 1,725.60 | 17:03 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 202.00 | 203.00 | 203.00 | 203.00 | +0.50% | 1,296.62 | 17:00 | |
| COMP | 58.80 | 58.40 | 58.40 | 58.40 | -1.02% | 46.78 | 17:00 | |
| COMPERIA | 4.02 | 4.10 | 4.10 | 4.10 | +1.99% | 20.33 | 17:00 | |
| CORMAY | 1.44 | 1.45 | 1.45 | 1.45 | +1.75% | 571.43 | 17:04 | |
| CPGROUP | 7.28 | 7.16 | 7.16 | 7.16 | +1.42% | 6.92 | 11:57 | |
| DEBICA | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 343.66 | 17:00 | |
| DECORA | 30.20 | 30.20 | 30.20 | 30.20 | +0.67% | 375.93 | 17:00 | |
| DELKO | 17.70 | 17.30 | 17.30 | 17.30 | -2.26% | 318.73 | 16:48 | |
| DOMDEV | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | 708.84 | 17:00 | |
| DROZAPOL | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 1.08 | 15:00 | |
| 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 | 7.00 | 6.94 | 6.94 | 6.94 | -0.86% | 63.52 | 16:31 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
| ELKOP | 0.55 | 0.59 | 0.59 | 0.59 | +3.86% | 235.29 | 17:02 | |
| ELZAB | 5.20 | 5.30 | 5.30 | 5.30 | 0.00% | 14.96 | 15:26 | |
| EMCINSMED | 14.50 | 14.50 | 14.50 | 14.50 | +0.69% | 0.91 | 16:34 | |
| ENAP | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 1.90 | 09:02 | |
| ENELMED | 15.30 | 16.00 | 16.00 | 16.00 | +1.91% | 3.17 | 16:14 | |
| ENERGOINS | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 67.95 | 17:00 | |
| ERBUD | 34.50 | 33.70 | 33.70 | 33.70 | -2.03% | 5.60 | 15:24 | |
| 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 | 4.74 | 4.80 | 4.80 | 4.80 | +0.84% | 9.99 | 15:09 | |
| EUROTEL | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 13.23 | 16:14 | |
| FASING | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 42.13 | 17:00 | |
| FEERUM | 12.25 | 12.30 | 12.30 | 12.30 | +0.41% | 3.07 | 11:29 | |
| FERRO | 26.20 | 26.70 | 26.70 | 26.70 | +0.38% | 224.94 | 16:48 | |
| FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.02 | 10:08 | |
| 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 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 516.49 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 5.75 | 5.80 | 5.80 | 5.80 | +3.57% | 10.58 | 15:59 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAVITON | 1.60 | 1.61 | 1.61 | 1.61 | -0.62% | 15.72 | 2021-03-04 | |
| GROCLIN | 2.42 | 2.53 | 2.53 | 2.53 | +3.69% | 192.72 | 17:00 | |
| HARPER | 11.80 | 12.00 | 12.00 | 12.00 | +1.69% | 174.47 | 17:00 | |
| HERKULES | 1.85 | 1.92 | 1.92 | 1.92 | +3.51% | 58.57 | 16:46 | |
| HUBSTYLE | 0.96 | 1.01 | 1.01 | 1.01 | 0.00% | 2.01 | 2021-03-04 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 30.40 | 29.60 | 29.60 | 29.60 | 0.00% | 10.20 | 13:33 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| IALBGR | 1.20 | 1.45 | 1.45 | 1.45 | +29.46% | 744.39 | 17:03 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IMCOMPANY | 20.90 | 21.00 | 21.00 | 21.00 | +0.48% | 49.63 | 17:00 | |
| IMMOBILE | 3.10 | 3.09 | 3.09 | 3.09 | +6.19% | 16.39 | 17:00 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| INC | 7.10 | 7.60 | 7.60 | 7.60 | +7.34% | 601.86 | 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 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 0.02 | 16:46 | |
| INSTALKRK | 25.90 | 25.70 | 25.70 | 25.70 | -1.15% | 6.54 | 15:40 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERAOLT | 18.90 | 19.00 | 19.00 | 19.00 | +0.53% | 98.57 | 16:17 | |
| INTROL | 4.96 | 4.98 | 4.98 | 4.98 | -0.40% | 14.32 | 17:00 | |
| INVISTA | 0.69 | 0.74 | 0.74 | 0.74 | +13.85% | 2.38 | 16:27 | |
| IPOPEMA | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 8.34 | 14:46 | |
| IQP | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 79.66 | 16:45 | |
| IZOSTAL | 3.35 | 3.32 | 3.32 | 3.32 | -0.90% | 83.46 | 17:00 | |
| JWCONSTR | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 16.25 | 16:29 | |
| K2INTERNT | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 8.92 | 14:04 | |
| 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 | 11.90 | 11.90 | 11.90 | 11.90 | +0.85% | 28.76 | 16:46 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 36.60 | 35.60 | 35.60 | 35.60 | -2.73% | 686.82 | 17:04 | |
| KOMPUTRON | 3.18 | 3.83 | 3.83 | 3.83 | +23.55% | 412.35 | 17:03 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 2.50 | 15:00 | |
| KREC | 13.45 | 13.30 | 13.30 | 13.30 | +0.38% | 14.48 | 17:00 | |
| KREDYTIN | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 0.18 | 09:09 | |
| 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 | 4.10 | 4.10 | 4.10 | 4.10 | +0.49% | 34.98 | 16:44 | |
| LARQ | 2.07 | 2.07 | 2.07 | 2.07 | -3.72% | 5.21 | 16:45 | |
| LCCORP | 2.43 | 2.45 | 2.45 | 2.45 | -2.00% | 159.36 | 17:04 | |
| LENA | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | 14.11 | 16:40 | |
| LENTEX | 10.75 | 10.80 | 10.80 | 10.80 | -1.82% | 28.75 | 17:00 | |
| LIBET | 2.42 | 2.42 | 2.42 | 2.42 | +0.83% | 57.53 | 16:43 | |
| LIVECHAT | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,522.04 | 17:00 | |
| LSISOFT | 15.30 | 14.90 | 14.90 | 14.90 | -2.30% | 94.86 | 16:49 | |
| LUBAWA | 1.45 | 1.47 | 1.47 | 1.47 | +0.68% | 395.41 | 17:02 | |
| MABION | 61.00 | 63.00 | 63.00 | 63.00 | +6.42% | 63,951.32 | 17:01 | |
| MAKARONPL | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 12.98 | 12:48 | |
| MANGATA | 67.50 | 69.00 | 69.00 | 69.00 | +3.76% | 35.23 | 14:40 | |
| MARVIPOL | 0.80 | 0.81 | 0.81 | 0.81 | -0.37% | 780.44 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MENNICA | 20.00 | 20.20 | 20.20 | 20.20 | +1.00% | 13.18 | 17:00 | |
| MERCATOR | 354.00 | 359.00 | 359.00 | 359.00 | +3.46% | 21,211.59 | 17:02 | |
| MERCOR | 17.40 | 16.90 | 16.90 | 16.90 | -2.87% | 42.28 | 16:15 | |
| MFO | 32.00 | 31.80 | 31.80 | 31.80 | 0.00% | 5.53 | 17:00 | |
| MILKILAND | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | 3.52 | 16:38 | |
| MIRACULUM | 1.37 | 1.35 | 1.35 | 1.35 | -1.45% | 15.55 | 16:15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 901.06 | 17:00 | |
| MLPGROUP | 82.00 | 82.00 | 82.00 | 82.00 | +4.46% | 9.10 | 17:00 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MONNARI | 2.02 | 2.01 | 2.01 | 2.01 | -1.95% | 80.00 | 16:46 | |
| MOSTALPLC | 11.55 | 12.10 | 12.10 | 12.10 | 0.00% | 46.11 | 16:37 | |
| MOSTALWAR | 7.64 | 7.80 | 7.80 | 7.80 | +1.56% | 10.52 | 17:00 | |
| MOSTALZAB | 1.40 | 1.44 | 1.44 | 1.44 | +1.77% | 183.79 | 16:38 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MWTRADE | 5.20 | 4.10 | 4.10 | 4.10 | +7.33% | 1,496.93 | 17:03 | |
| 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 | 150.00 | 148.00 | 148.00 | 148.00 | 0.00% | 5.76 | 16:49 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| ODLEWNIE | 5.20 | 5.20 | 5.20 | 5.20 | +1.17% | 4.42 | 14:23 | |
| OEX | 19.50 | 19.40 | 19.40 | 19.40 | 0.00% | 14.00 | 12:51 | |
| OPENFIN | 0.76 | 0.75 | 0.75 | 0.75 | +4.72% | 16.12 | 17:00 | |
| OPONEO.PL | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 301.17 | 16:48 | |
| ORCOGROUP | 1.45 | 1.45 | 1.45 | 1.45 | +2.11% | 13.39 | 2021-03-04 | |
| ORZBIALY | 16.10 | 16.05 | 16.05 | 16.05 | -1.83% | 33.93 | 15:49 | |
| OTLOG | 7.80 | 8.95 | 8.95 | 8.95 | +22.60% | 1,112.69 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OTMUCHOW | 2.52 | 2.66 | 2.66 | 2.66 | +3.91% | 131.12 | 16:11 | |
| OVOSTAR | 81.00 | 81.00 | 81.00 | 81.00 | 0.00% | 0.08 | 09:04 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PANOVA | 13.85 | 14.60 | 14.60 | 14.60 | 0.00% | 11.30 | 13:54 | |
| PATENTUS | 1.07 | 1.04 | 1.04 | 1.04 | -2.34% | 43.61 | 16:06 | |
| PBSFINANSE | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.07 | 15:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 65.80 | 65.80 | 65.80 | 65.80 | +0.92% | 79.04 | 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 | 62.60 | 62.80 | 62.80 | 62.80 | -0.32% | 126.67 | 16:37 | |
| PEPEES | 1.42 | 1.46 | 1.46 | 1.46 | +2.82% | 21.83 | 12:07 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PLASTBOX | 2.05 | 1.99 | 1.99 | 1.99 | -0.50% | 152.39 | 16:47 | |
| POLICE | 12.50 | 12.50 | 12.50 | 12.50 | +0.81% | 7.60 | 15:25 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLWAX | 3.92 | 3.98 | 3.98 | 3.98 | -0.75% | 66.87 | 16:48 | |
| POZBUD | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 132.03 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 7.29 | 17:00 | |
| PRAGMAINK | 5.50 | 5.72 | 5.72 | 5.72 | +1.06% | 9.97 | 16:41 | |
| PROCHEM | 18.50 | 18.50 | 18.50 | 18.50 | +1.65% | 0.04 | 09:00 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 18.50 | 18.20 | 18.20 | 18.20 | -1.62% | 0.55 | 12:30 | |
| PROTEKTOR | 3.84 | 4.02 | 4.02 | 4.02 | +4.69% | 88.85 | 17:00 | |
| QUERCUS | 4.68 | 4.56 | 4.56 | 4.56 | -1.94% | 180.31 | 17:00 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.63 | 2.59 | 2.59 | 2.59 | -1.52% | 27.46 | 16:46 | |
| RAFAMET | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 0.03 | 10:29 | |
| RAINBOW | 24.80 | 25.50 | 25.50 | 25.50 | +4.51% | 302.50 | 17:03 | |
| RANKPROGR | 1.68 | 1.69 | 1.69 | 1.69 | -0.59% | 13.59 | 16:39 | |
| RAWLPLUG | 9.96 | 9.80 | 9.80 | 9.80 | 0.00% | 1.00 | 15:41 | |
| REDAN | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | 4.65 | 15:43 | |
| RELPOL | 6.40 | 6.40 | 6.40 | 6.40 | +0.31% | 93.71 | 17:00 | |
| REMAK | 17.80 | 18.30 | 18.30 | 18.30 | +4.57% | 553.13 | 17:03 | |
| 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 | 2.29 | 2.29 | 2.29 | 2.29 | 0.00% | 4.51 | 17:00 | |
| ROPCZYCE | 28.80 | 29.00 | 29.00 | 29.00 | -1.02% | 288.65 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RUBICON | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 7.84 | 11:07 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 12.90 | 12.90 | 12.90 | 12.90 | +2.38% | 0.32 | 15:53 | |
| SEKO | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 2.72 | 14:51 | |
| SELENAFM | 17.70 | 18.05 | 18.05 | 18.05 | +1.98% | 408.42 | 17:00 | |
| SFINKS | 0.52 | 0.53 | 0.53 | 0.53 | +1.92% | 43.29 | 16:37 | |
| SILVANO | 7.98 | 7.90 | 7.90 | 7.90 | 0.00% | 8.27 | 2021-03-01 | |
| SIMPLE | 13.10 | 13.10 | 13.10 | 13.10 | +0.77% | 0.85 | 09:00 | |
| SKOTAN | 3.93 | 4.35 | 4.35 | 4.35 | +7.67% | 622.36 | 17:03 | |
| SNIEZKA | 90.60 | 90.40 | 90.40 | 90.40 | -0.22% | 16.17 | 16:13 | |
| SOHODEV | 0.78 | 0.76 | 0.76 | 0.76 | 0.00% | 16.99 | 15:00 | |
| SOLAR | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | 5.21 | 11:21 | |
| SONEL | 9.55 | 9.60 | 9.60 | 9.60 | 0.00% | 80.25 | 16:27 | |
| STALEXP | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 296.59 | 17:00 | |
| STALPROFI | 8.86 | 9.02 | 9.02 | 9.02 | +2.50% | 70.82 | 16:26 | |
| STAPORKOW | 3.92 | 3.92 | 3.92 | 3.92 | +3.16% | 3.46 | 17:00 | |
| SUWARY | 26.00 | 26.40 | 26.40 | 26.40 | +2.33% | 42.02 | 16:45 | |
| SYGNITY | 11.35 | 11.30 | 11.30 | 11.30 | +0.44% | 36.51 | 17:00 | |
| SYNEKTIK | 28.20 | 28.40 | 28.40 | 28.40 | +1.07% | 234.11 | 16:38 | |
| TALEX | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 6.90 | 12:54 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TARCZYNSKI | 29.00 | 29.20 | 29.20 | 29.20 | +3.55% | 22.16 | 15:27 | |
| TERMOREX | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 11.05 | 15:16 | |
| TESGAS | 4.82 | 4.96 | 4.96 | 4.96 | +5.08% | 259.95 | 17:04 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 19.80 | 19.45 | 19.45 | 19.45 | -1.77% | 52.32 | 17:00 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.65 | 12.40 | 12.40 | 12.40 | -1.59% | 1,212.28 | 17:00 | |
| TOYA | 6.48 | 6.50 | 6.50 | 6.50 | 0.00% | 371.18 | 17:00 | |
| TRANSPOL | 3.08 | 3.20 | 3.20 | 3.20 | -0.93% | 7.58 | 17:00 | |
| ULMA | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | 1.97 | 12:13 | |
| UNIBEP | 12.00 | 11.55 | 11.55 | 11.55 | -3.35% | 103.74 | 17:00 | |
| URSUS | 1.20 | 1.14 | 1.14 | 1.14 | -8.64% | 2,207.74 | 17:04 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VINDEXUS | 5.36 | 5.44 | 5.44 | 5.44 | +1.12% | 6.45 | 13:24 | |
| VISTAL | 2.75 | 2.74 | 2.74 | 2.74 | +0.55% | 305.98 | 16:48 | |
| VOTUM | 13.95 | 13.80 | 13.80 | 13.80 | -0.36% | 373.12 | 17:00 | |
| VOXEL | 45.30 | 45.50 | 45.50 | 45.50 | +0.44% | 61.39 | 16:42 | |
| WARIMPEX | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | 0.25 | 2021-02-26 | |
| WASKO | 1.38 | 1.54 | 1.54 | 1.54 | +11.15% | 340.67 | 17:00 | |
| WIELTON | 8.66 | 8.97 | 8.97 | 8.97 | +2.16% | 384.69 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WINVEST | 0.40 | 0.40 | 0.40 | 0.40 | -2.91% | 0.08 | 15:00 | |
| WOJAS | 4.78 | 4.62 | 4.62 | 4.62 | -3.35% | 12.64 | 16:45 | |
| WORKSERV | 1.13 | 1.13 | 1.13 | 1.13 | +1.61% | 88.93 | 16:49 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| ZAMET | 0.92 | 0.93 | 0.93 | 0.93 | +1.09% | 26.86 | 14:04 | |
| ZASTAL | 4.02 | 4.20 | 4.20 | 4.20 | +1.45% | 412.70 | 16:08 | |
| ZPUE | 208.00 | 198.50 | 198.50 | 198.50 | -4.57% | 787.01 | 17:00 | |
| ZREMB | 1.21 | 1.39 | 1.39 | 1.39 | +11.20% | 449.78 | 16:48 | |
| ZUE | 5.85 | 5.75 | 5.75 | 5.75 | 0.00% | 18.36 | 16:45 | |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
