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 | 3.19 | 3.27 | 3.27 | 3.27 | +2.51% | 88.36 | 17:00 | |
| 08OCTAVA | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.07 | 2021-10-21 | |
| 4FUNMEDIA | 6.74 | 7.02 | 7.02 | 7.02 | +0.29% | 59.51 | 17:00 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABPL | 58.80 | 58.80 | 58.80 | 58.80 | 0.00% | 155.96 | 17:00 | |
| ACAUTOGAZ | 34.70 | 34.20 | 34.20 | 34.20 | -2.01% | 37.89 | 17:04 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| AGORA | 8.32 | 8.30 | 8.30 | 8.30 | -0.24% | 20.77 | 16:29 | |
| AGROTON | 8.04 | 8.30 | 8.30 | 8.30 | +3.75% | 136.93 | 17:04 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 2.65 | 2.76 | 2.76 | 2.76 | 0.00% | 7.22 | 16:48 | |
| ALTUSTFI | 1.73 | 1.74 | 1.74 | 1.74 | +1.46% | 20.25 | 16:10 | |
| ALUMETAL | 56.40 | 55.60 | 55.60 | 55.60 | -1.07% | 503.79 | 17:00 | |
| AMBRA | 25.60 | 24.80 | 24.80 | 24.80 | -0.80% | 96.01 | 17:00 | |
| APLISENS | 14.00 | 14.00 | 14.00 | 14.00 | +3.70% | 0.03 | 09:04 | |
| ARCTIC | 7.19 | 7.49 | 7.49 | 7.49 | +7.00% | 1,560.10 | 17:00 | |
| ARTERIA | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 6.71 | 15:55 | |
| ASBIS | 24.40 | 22.20 | 22.20 | 22.20 | -9.02% | 17,772.46 | 17:04 | |
| ASSECOBS | 36.80 | 36.80 | 36.80 | 36.80 | 0.00% | 50.69 | 16:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASSECOSEE | 47.80 | 48.00 | 48.00 | 48.00 | +0.42% | 984.22 | 17:00 | |
| ATENDE | 5.06 | 4.92 | 4.92 | 4.92 | -1.60% | 228.88 | 16:40 | |
| ATLANTAPL | 8.40 | 8.50 | 8.50 | 8.50 | +1.19% | 9.09 | 12:27 | |
| 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 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 3.76 | 13:17 | |
| ATREM | 2.31 | 2.24 | 2.24 | 2.24 | +0.90% | 2.18 | 14:08 | |
| 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 | 5.96 | 5.96 | 5.96 | 5.96 | +0.34% | 1.67 | 12:28 | |
| BENEFIT | 770.00 | 778.00 | 778.00 | 778.00 | +1.30% | 173.04 | 16:49 | |
| BETACOM | 7.60 | 8.00 | 8.00 | 8.00 | +1.91% | 1.16 | 12:58 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BOS | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 536.25 | 17:00 | |
| BRIJU | 0.34 | 0.37 | 0.37 | 0.37 | +1.37% | 6.60 | 14:46 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUMECH | 25.30 | 28.80 | 28.80 | 28.80 | +13.83% | 34,702.83 | 17:04 | |
| 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 | 1.88 | 2.06 | 2.06 | 2.06 | +10.16% | 120.86 | 15:00 | |
| CELTIC | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 0.67 | 15:32 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIGAMES | 1.80 | 1.67 | 1.67 | 1.67 | -5.34% | 3,560.45 | 17:04 | |
| CNT | 22.30 | 22.40 | 22.40 | 22.40 | -0.44% | 10.99 | 2021-10-21 | |
| COALENERG | 3.49 | 4.39 | 4.39 | 4.39 | +30.27% | 2,987.88 | 17:03 | |
| COGNOR | 4.12 | 4.24 | 4.24 | 4.24 | +2.17% | 1,492.62 | 17:00 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 245.00 | 248.00 | 248.00 | 248.00 | +1.64% | 98.14 | 16:49 | |
| COMP | 57.80 | 57.60 | 57.60 | 57.60 | -0.35% | 116.60 | 16:33 | |
| COMPERIA | 6.80 | 6.65 | 6.65 | 6.65 | -0.75% | 20.49 | 2021-10-21 | |
| CORMAY | 1.39 | 1.37 | 1.37 | 1.37 | -0.43% | 242.37 | 17:00 | |
| CPGROUP | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 1.21 | 16:48 | |
| DEBICA | 78.00 | 78.00 | 78.00 | 78.00 | +0.78% | 65.97 | 17:01 | |
| DECORA | 39.10 | 38.70 | 38.70 | 38.70 | -0.51% | 225.34 | 16:13 | |
| DELKO | 16.08 | 16.18 | 16.18 | 16.18 | +0.62% | 22.80 | 13:03 | |
| DOMDEV | 139.00 | 138.80 | 138.80 | 138.80 | -0.86% | 178.67 | 17:00 | |
| DROZAPOL | 6.10 | 6.15 | 6.15 | 6.15 | -0.81% | 12.78 | 15:25 | |
| 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 | 6.68 | 6.56 | 6.56 | 6.56 | -1.80% | 187.82 | 16:29 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
| ELKOP | 0.48 | 0.49 | 0.49 | 0.49 | +0.41% | 40.38 | 17:00 | |
| ELZAB | 4.56 | 4.53 | 4.53 | 4.53 | +0.67% | 22.13 | 15:31 | |
| EMCINSMED | 12.00 | 12.50 | 12.50 | 12.50 | +4.17% | 2.02 | 16:08 | |
| ENAP | 1.92 | 1.92 | 1.92 | 1.92 | 0.00% | 0.00 | 09:00 | |
| ENELMED | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 1.26 | 2021-10-19 | |
| ENERGOINS | 1.55 | 1.53 | 1.53 | 1.53 | -1.61% | 25.83 | 16:42 | |
| ERBUD | 77.80 | 74.00 | 74.00 | 74.00 | -3.90% | 126.53 | 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 | 4.29 | 4.37 | 4.37 | 4.37 | +4.05% | 24.20 | 11:25 | |
| EUROTEL | 38.10 | 38.10 | 38.10 | 38.10 | -0.78% | 20.40 | 12:25 | |
| FASING | 13.50 | 13.90 | 13.90 | 13.90 | +2.96% | 8.80 | 12:46 | |
| FEERUM | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 1.20 | 15:47 | |
| FERRO | 39.60 | 39.30 | 39.30 | 39.30 | +1.03% | 81.18 | 17:00 | |
| FERRUM | 4.09 | 4.12 | 4.12 | 4.12 | +0.73% | 0.02 | 17:00 | |
| 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 | 4.18 | 4.16 | 4.16 | 4.16 | -1.19% | 23.38 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 5.05 | 5.05 | 5.05 | 5.05 | +1.00% | 8.84 | 15:09 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAVITON | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 09:03 | |
| GROCLIN | 4.20 | 4.26 | 4.26 | 4.26 | +1.91% | 320.97 | 16:48 | |
| HARPER | 8.80 | 9.00 | 9.00 | 9.00 | +4.53% | 219.01 | 16:48 | |
| HERKULES | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 16.79 | 17:00 | |
| HUBSTYLE | 0.80 | 0.81 | 0.81 | 0.81 | 0.00% | 2.79 | 15:56 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 37.90 | 37.70 | 37.70 | 37.70 | -0.79% | 39.15 | 15:50 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| IALBGR | 1.00 | 1.06 | 1.06 | 1.06 | +6.50% | 423.77 | 17:03 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IMCOMPANY | 34.30 | 34.30 | 34.30 | 34.30 | 0.00% | 165.90 | 17:00 | |
| IMMOBILE | 2.96 | 2.90 | 2.90 | 2.90 | +2.84% | 13.57 | 16:44 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| INC | 5.52 | 5.45 | 5.45 | 5.45 | -1.27% | 66.06 | 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 | 8.40 | 8.40 | 8.40 | 8.40 | +2.44% | 0.02 | 09:00 | |
| INSTALKRK | 32.40 | 32.20 | 32.20 | 32.20 | -0.31% | 17.58 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERAOLT | 19.78 | 19.54 | 19.54 | 19.54 | +0.21% | 155.80 | 17:00 | |
| INTROL | 5.06 | 4.98 | 4.98 | 4.98 | 0.00% | 34.18 | 15:55 | |
| INVISTA | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.01 | 09:00 | |
| IPOPEMA | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 36.45 | 14:44 | |
| IQP | 0.59 | 0.59 | 0.59 | 0.59 | +1.72% | 6.03 | 16:00 | |
| IZOSTAL | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | 28.25 | 15:29 | |
| JWCONSTR | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 32.43 | 2021-05-20 | |
| K2INTERNT | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 2.23 | 12:26 | |
| 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 | 13.15 | 13.65 | 13.65 | 13.65 | +3.80% | 173.48 | 15:15 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 35.20 | 35.50 | 35.50 | 35.50 | +0.85% | 27.92 | 17:00 | |
| KOMPUTRON | 3.31 | 3.21 | 3.21 | 3.21 | -0.31% | 23.26 | 16:24 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KRAKCHEM | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 1.36 | 2021-10-21 | |
| KREC | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | 182.61 | 17:00 | |
| KREDYTIN | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 17.87 | 17:00 | |
| 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 | 4.00 | 4.23 | 4.23 | 4.23 | +5.22% | 208.17 | 17:04 | |
| LARQ | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 11.28 | 17:00 | |
| LCCORP | 3.73 | 3.66 | 3.66 | 3.66 | -3.17% | 322.02 | 17:00 | |
| LENA | 4.82 | 4.63 | 4.63 | 4.63 | -3.54% | 414.37 | 17:01 | |
| LENTEX | 9.90 | 9.70 | 9.70 | 9.70 | -3.00% | 116.40 | 16:25 | |
| LIBET | 2.59 | 2.59 | 2.59 | 2.59 | +2.37% | 0.01 | 09:00 | |
| LIVECHAT | 126.00 | 124.60 | 124.60 | 124.60 | -1.11% | 8,593.18 | 17:00 | |
| LSISOFT | 15.75 | 14.70 | 14.70 | 14.70 | -6.67% | 216.38 | 17:00 | |
| LUBAWA | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 113.12 | 17:00 | |
| MABION | 68.90 | 71.80 | 71.80 | 71.80 | +5.43% | 10,264.54 | 17:04 | |
| MAKARONPL | 7.02 | 7.00 | 7.00 | 7.00 | -0.28% | 11.07 | 16:20 | |
| MANGATA | 75.00 | 75.00 | 75.00 | 75.00 | +0.27% | 9.40 | 14:55 | |
| MARVIPOL | 0.70 | 0.73 | 0.73 | 0.73 | +4.74% | 356.19 | 17:03 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MENNICA | 20.90 | 21.00 | 21.00 | 21.00 | +0.48% | 6.43 | 15:20 | |
| MERCATOR | 103.90 | 109.00 | 109.00 | 109.00 | +5.62% | 14,184.30 | 17:04 | |
| MERCOR | 16.35 | 16.70 | 16.70 | 16.70 | -0.60% | 13.31 | 17:00 | |
| MFO | 50.80 | 50.20 | 50.20 | 50.20 | -1.18% | 8.89 | 16:05 | |
| MILKILAND | 1.33 | 1.80 | 1.80 | 1.80 | +35.34% | 1,993.18 | 15:12 | |
| MIRACULUM | 1.68 | 1.77 | 1.77 | 1.77 | -0.56% | 24.48 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 3.96 | 3.94 | 3.94 | 3.94 | -0.76% | 132.52 | 17:00 | |
| MLPGROUP | 74.20 | 74.40 | 74.40 | 74.40 | -1.33% | 4.69 | 15:55 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MONNARI | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 38.63 | 16:48 | |
| MOSTALPLC | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 90.12 | 16:47 | |
| MOSTALWAR | 6.90 | 6.94 | 6.94 | 6.94 | -0.57% | 18.09 | 16:41 | |
| MOSTALZAB | 1.99 | 1.98 | 1.98 | 1.98 | -1.25% | 94.35 | 17:00 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MWTRADE | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 0.63 | 10:12 | |
| 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 | 148.00 | 145.00 | 145.00 | 145.00 | +0.69% | 172.43 | 16:46 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| ODLEWNIE | 5.68 | 5.70 | 5.70 | 5.70 | +0.35% | 1.02 | 14:58 | |
| OEX | 22.30 | 22.80 | 22.80 | 22.80 | +2.24% | 27.09 | 16:46 | |
| OPENFIN | 1.06 | 1.01 | 1.01 | 1.01 | -6.88% | 46.98 | 17:00 | |
| OPONEO.PL | 64.40 | 63.40 | 63.40 | 63.40 | -0.94% | 92.80 | 16:11 | |
| ORCOGROUP | 2.63 | 2.78 | 2.78 | 2.78 | +6.71% | 4.88 | 15:12 | |
| ORZBIALY | 25.00 | 24.90 | 24.90 | 24.90 | +2.89% | 2.17 | 13:10 | |
| OTLOG | 10.45 | 10.45 | 10.45 | 10.45 | +4.50% | 9.62 | 16:14 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OTMUCHOW | 3.90 | 3.90 | 3.90 | 3.90 | +1.04% | 0.60 | 15:39 | |
| OVOSTAR | 74.00 | 67.00 | 67.00 | 67.00 | -6.94% | 21.81 | 13:43 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PANOVA | 14.90 | 14.90 | 14.90 | 14.90 | +1.71% | 0.82 | 13:57 | |
| PATENTUS | 1.27 | 1.31 | 1.31 | 1.31 | +3.15% | 50.51 | 17:00 | |
| PBSFINANSE | 0.39 | 0.39 | 0.39 | 0.39 | +1.55% | 0.70 | 2021-10-21 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 97.20 | 98.70 | 98.70 | 98.70 | +1.65% | 597.71 | 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 | 80.00 | 82.80 | 82.80 | 82.80 | +3.50% | 217.39 | 17:00 | |
| PEPEES | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1.86 | 15:22 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PLASTBOX | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 24.99 | 16:43 | |
| POLICE | 12.35 | 12.25 | 12.25 | 12.25 | 0.00% | 12.81 | 12:25 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLWAX | 3.03 | 3.03 | 3.03 | 3.03 | +0.33% | 3.74 | 16:48 | |
| POZBUD | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 100.19 | 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 | 5.00 | 5.05 | 5.05 | 5.05 | +1.00% | 14.21 | 16:49 | |
| PROCHEM | 24.60 | 24.80 | 24.80 | 24.80 | +0.81% | 17.01 | 17:00 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.15 | 14:40 | |
| PROTEKTOR | 3.35 | 3.33 | 3.33 | 3.33 | -0.60% | 5.33 | 17:00 | |
| QUERCUS | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 81.20 | 17:00 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | 8.44 | 13:53 | |
| RAFAMET | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 28.30 | 16:14 | |
| RAINBOW | 25.20 | 25.15 | 25.15 | 25.15 | +0.20% | 35.99 | 17:00 | |
| RANKPROGR | 2.60 | 2.59 | 2.59 | 2.59 | -1.89% | 95.41 | 17:00 | |
| RAWLPLUG | 17.40 | 17.80 | 17.80 | 17.80 | +2.89% | 98.00 | 17:02 | |
| REDAN | 0.40 | 0.41 | 0.41 | 0.41 | -0.97% | 3.60 | 14:58 | |
| RELPOL | 7.84 | 7.78 | 7.78 | 7.78 | -1.02% | 128.56 | 17:00 | |
| REMAK | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 16.80 | 16:48 | |
| 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 | 2.41 | 2.42 | 2.42 | 2.42 | -1.63% | 29.32 | 10:48 | |
| ROPCZYCE | 31.00 | 31.20 | 31.20 | 31.20 | +0.65% | 21.74 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RUBICON | 1.15 | 1.22 | 1.22 | 1.22 | -3.94% | 18.73 | 12:18 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 15.00 | 15.50 | 15.50 | 15.50 | 0.00% | 15.53 | 17:00 | |
| SEKO | 9.00 | 9.00 | 9.00 | 9.00 | +2.86% | 15.35 | 2021-10-21 | |
| SELENAFM | 24.70 | 24.70 | 24.70 | 24.70 | 0.00% | 43.97 | 15:06 | |
| SFINKS | 0.44 | 0.45 | 0.45 | 0.45 | +1.12% | 39.71 | 14:49 | |
| SILVANO | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 3.66 | 10:51 | |
| SIMPLE | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 5.24 | 2021-10-21 | |
| SKOTAN | 2.21 | 2.18 | 2.18 | 2.18 | -3.96% | 27.56 | 17:00 | |
| SNIEZKA | 80.80 | 80.80 | 80.80 | 80.80 | 0.00% | 87.04 | 16:34 | |
| SOHODEV | 0.39 | 0.39 | 0.39 | 0.39 | +2.08% | 1.71 | 11:00 | |
| SOLAR | 5.70 | 5.70 | 5.70 | 5.70 | +0.71% | 0.04 | 16:45 | |
| SONEL | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 32.33 | 16:32 | |
| STALEXP | 3.88 | 3.89 | 3.89 | 3.89 | +1.04% | 552.44 | 17:00 | |
| STALPROFI | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 108.13 | 16:49 | |
| STAPORKOW | 2.84 | 3.00 | 3.00 | 3.00 | +4.90% | 41.41 | 16:18 | |
| SUWARY | 24.00 | 24.00 | 24.00 | 24.00 | +6.19% | 17.37 | 16:46 | |
| SYGNITY | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 30.03 | 17:00 | |
| SYNEKTIK | 28.60 | 28.10 | 28.10 | 28.10 | -1.06% | 125.40 | 17:00 | |
| TALEX | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 0.15 | 09:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TARCZYNSKI | 44.60 | 44.00 | 44.00 | 44.00 | -2.22% | 24.42 | 15:00 | |
| TERMOREX | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.01 | 17:00 | |
| TESGAS | 4.34 | 4.38 | 4.38 | 4.38 | +0.80% | 19.77 | 17:00 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 44.50 | 42.90 | 42.90 | 42.90 | -3.60% | 1,754.22 | 17:04 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.96 | 12.82 | 12.82 | 12.82 | -0.31% | 505.56 | 17:00 | |
| TOYA | 8.29 | 8.30 | 8.30 | 8.30 | +0.12% | 790.67 | 17:00 | |
| TRANSPOL | 3.79 | 3.71 | 3.71 | 3.71 | -1.59% | 11.86 | 16:48 | |
| ULMA | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 1.11 | 10:18 | |
| UNIBEP | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 1.80 | 14:05 | |
| URSUS | 0.38 | 0.38 | 0.38 | 0.38 | +2.70% | 87.66 | 2021-10-01 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VINDEXUS | 7.54 | 7.60 | 7.60 | 7.60 | +0.53% | 9.10 | 17:00 | |
| VISTAL | 3.58 | 3.59 | 3.59 | 3.59 | +0.28% | 65.47 | 17:00 | |
| VOTUM | 13.96 | 13.92 | 13.92 | 13.92 | +0.43% | 86.42 | 17:00 | |
| VOXEL | 48.50 | 50.40 | 50.40 | 50.40 | +2.65% | 1,212.17 | 17:00 | |
| WARIMPEX | 5.18 | 5.16 | 5.16 | 5.16 | -0.77% | 4.34 | 2021-10-15 | |
| WASKO | 1.64 | 1.67 | 1.67 | 1.67 | +0.60% | 66.41 | 15:40 | |
| WIELTON | 12.56 | 12.56 | 12.56 | 12.56 | -0.95% | 972.49 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WINVEST | 0.31 | 0.34 | 0.34 | 0.34 | +6.96% | 3.29 | 15:00 | |
| WOJAS | 4.52 | 4.28 | 4.28 | 4.28 | -2.73% | 9.36 | 16:48 | |
| WORKSERV | 1.30 | 1.31 | 1.31 | 1.31 | +0.15% | 6.55 | 13:04 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| ZAMET | 0.89 | 0.91 | 0.91 | 0.91 | +0.22% | 24.16 | 17:00 | |
| ZASTAL | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | 11.60 | 14:32 | |
| ZPUE | 204.00 | 206.00 | 206.00 | 206.00 | +0.49% | 36.05 | 13:53 | |
| ZREMB | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 4.23 | 14:51 | |
| ZUE | 3.60 | 3.50 | 3.50 | 3.50 | -1.41% | 84.48 | 17:00 | |
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
