Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
CDPROJEKT | 399.20 | 400.90 | 385.90 | 385.90 | -3.31% | 171,519.97 | 2020-07-09 | |
INGBSK | 147.60 | 147.80 | 146.00 | 147.80 | +1.09% | 270.88 | 2020-07-09 | |
MANGATA | 51.00 | 52.00 | 50.00 | 50.00 | -1.96% | 57.74 | 2020-07-09 | |
PULAWY | 87.80 | 90.00 | 87.80 | 88.60 | +1.61% | 65.18 | 2020-07-09 | |
MILLENNIUM | 3.04 | 3.07 | 3.00 | 3.00 | -0.66% | 3,062.92 | 2020-07-09 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-07-09 | |
SYNEKTIK | 23.30 | 23.30 | 22.10 | 22.50 | -2.17% | 320.51 | 2020-07-09 | |
IMS | 2.52 | 2.52 | 2.44 | 2.44 | -3.17% | 49.25 | 2020-07-09 | |
SUNEX | 30.60 | 34.90 | 27.30 | 27.40 | -8.36% | 7,104.04 | 2020-07-09 | |
PGSSOFT | 12.25 | 12.25 | 12.05 | 12.10 | -2.02% | 14.36 | 2020-07-09 | |
TERMOREX | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.01 | 2020-07-09 | |
11BIT | 526.00 | 529.00 | 512.00 | 522.00 | -1.14% | 4,176.67 | 2020-07-09 | |
MEDIACAP | 2.35 | 2.35 | 2.20 | 2.30 | +1.32% | 20.58 | 2020-07-09 | |
BIOMEDLUB | 8.30 | 8.96 | 7.98 | 8.70 | +6.62% | 17,887.98 | 2020-07-09 | |
IZOBLOK | 29.20 | 29.50 | 29.20 | 29.50 | -2.64% | 4.99 | 2020-07-09 | |
BRIJU | 0.15 | 0.17 | 0.15 | 0.15 | -1.30% | 5.90 | 2020-07-09 | |
GRODNO | 8.98 | 9.00 | 7.66 | 8.30 | -4.60% | 2,761.37 | 2020-07-09 | |
NOVITA | 85.20 | 86.00 | 84.20 | 84.20 | -1.17% | 38.24 | 2020-07-09 | |
VISTULA | 2.46 | 2.50 | 2.40 | 2.44 | -1.81% | 208.73 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TAURONPE | 2.52 | 2.55 | 2.46 | 2.49 | -1.03% | 9,330.94 | 2020-07-09 | |
STALPROFI | 6.00 | 6.00 | 5.84 | 5.84 | -2.67% | 12.51 | 2020-07-09 | |
PWRMEDIA | 4.00 | 4.17 | 4.00 | 4.08 | +1.75% | 41.72 | 2020-07-09 | |
PAMAPOL | 1.17 | 1.22 | 1.17 | 1.21 | -0.82% | 3.48 | 2020-07-09 | |
LENTEX | 12.35 | 12.55 | 12.00 | 12.20 | +2.52% | 1,706.64 | 2020-07-09 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-09 | |
ARCTIC | 4.18 | 4.18 | 4.15 | 4.18 | 0.00% | 55.16 | 2020-07-09 | |
WIELTON | 5.07 | 5.10 | 4.95 | 4.96 | -3.69% | 594.85 | 2020-07-09 | |
ORZBIALY | 9.98 | 10.00 | 9.98 | 10.00 | 0.00% | 3.45 | 2020-07-09 | |
INSTALKRK | 19.55 | 19.60 | 19.30 | 19.30 | 0.00% | 40.93 | 2020-07-09 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-07-09 | |
MAKARONPL | 5.50 | 5.50 | 5.40 | 5.50 | 0.00% | 26.77 | 2020-07-09 | |
INPRO | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.01 | 2020-07-09 | |
STALPROD | 165.00 | 165.00 | 162.60 | 162.60 | -0.37% | 67.36 | 2020-07-09 | |
REGNON | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.00 | 2020-07-09 | |
INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2020-07-09 | |
ZREMB | 0.90 | 0.90 | 0.81 | 0.81 | -8.94% | 43.80 | 2020-07-09 | |
KBDOM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-07-09 | |
ZASTAL | 6.00 | 6.00 | 6.00 | 6.00 | +6.19% | 24.00 | 2020-07-09 | |
GRUPAAZOTY | 31.00 | 31.45 | 31.00 | 31.15 | -0.16% | 710.76 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAINBOW | 19.70 | 20.00 | 19.05 | 19.20 | -2.54% | 195.85 | 2020-07-09 | |
QUERCUS | 4.00 | 4.15 | 3.94 | 3.94 | -4.14% | 93.20 | 2020-07-09 | |
KOMPUTRON | 2.49 | 2.50 | 2.42 | 2.45 | -1.61% | 42.96 | 2020-07-09 | |
SECOGROUP | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 3.02 | 2020-07-09 | |
RANKPROGR | 1.40 | 1.48 | 1.40 | 1.48 | +1.72% | 54.87 | 2020-07-09 | |
MWTRADE | 1.98 | 1.98 | 1.94 | 1.98 | -0.50% | 19.87 | 2020-07-09 | |
VOXEL | 30.20 | 33.00 | 30.20 | 32.20 | +4.89% | 1,346.45 | 2020-07-09 | |
OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0.00 | 2020-07-09 | |
VIVID | 2.86 | 2.90 | 2.76 | 2.81 | -0.71% | 388.46 | 2020-07-09 | |
SETANTA | 22.10 | 26.60 | 22.10 | 26.50 | +22.69% | 3,366.96 | 2020-07-09 | |
ECHO | 3.92 | 3.98 | 3.86 | 3.87 | 0.00% | 118.58 | 2020-07-09 | |
AMPLI | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1.16 | 2020-07-09 | |
KSGAGRO | 1.69 | 1.69 | 1.58 | 1.68 | 0.00% | 9.12 | 2020-07-09 | |
ZEPAK | 9.30 | 9.58 | 9.20 | 9.32 | -2.92% | 55.05 | 2020-07-09 | |
MENNICA | 18.80 | 19.30 | 18.80 | 18.90 | +0.53% | 56.76 | 2020-07-09 | |
HARPER | 15.80 | 15.80 | 14.50 | 14.85 | -2.62% | 1,644.65 | 2020-07-09 | |
STARHEDGE | 0.54 | 0.58 | 0.49 | 0.54 | -5.28% | 32.91 | 2020-07-09 | |
FAMUR | 2.16 | 2.21 | 2.15 | 2.18 | +1.40% | 710.62 | 2020-07-09 | |
EUROTEL | 20.80 | 21.20 | 20.80 | 21.20 | +1.44% | 46.52 | 2020-07-09 | |
PROCHEM | 16.30 | 16.30 | 16.00 | 16.00 | -1.84% | 8.93 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 4.79 | 4.79 | 4.60 | 4.79 | -0.21% | 19.63 | 2020-07-09 | |
MOBRUK | 218.00 | 218.00 | 216.00 | 216.00 | 0.00% | 2.83 | 2020-07-09 | |
LUBAWA | 1.25 | 1.28 | 1.25 | 1.25 | 0.00% | 350.03 | 2020-07-09 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-07-09 | |
ERG | 50.00 | 55.50 | 50.00 | 54.50 | +23.86% | 302.68 | 2020-07-09 | |
CNT | 14.50 | 14.80 | 14.50 | 14.50 | -0.68% | 5.27 | 2020-07-09 | |
ELKOP | 0.40 | 0.41 | 0.36 | 0.39 | -2.28% | 59.25 | 2020-07-09 | |
UNIBEP | 8.80 | 9.30 | 8.80 | 9.20 | +2.68% | 72.93 | 2020-07-09 | |
MIRBUD | 1.64 | 1.71 | 1.64 | 1.68 | +3.07% | 708.96 | 2020-07-09 | |
INC | 7.00 | 8.10 | 6.66 | 8.10 | +26.17% | 6,267.19 | 2020-07-09 | |
COALENERG | 0.27 | 0.35 | 0.27 | 0.35 | +29.63% | 107.23 | 2020-07-09 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-07-09 | |
ATREM | 1.91 | 1.95 | 1.85 | 1.95 | +2.09% | 4.95 | 2020-07-09 | |
ABPL | 26.00 | 26.00 | 25.60 | 26.00 | 0.00% | 27.74 | 2020-07-09 | |
SKOTAN | 2.10 | 2.15 | 2.04 | 2.05 | -4.65% | 64.18 | 2020-07-09 | |
OPENFIN | 1.03 | 1.03 | 0.97 | 0.97 | -1.82% | 16.93 | 2020-07-09 | |
IMMOBILE | 2.31 | 2.45 | 2.31 | 2.45 | +4.70% | 3.52 | 2020-07-09 | |
LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-07-09 | |
INTERCARS | 215.00 | 228.00 | 215.00 | 217.00 | +3.33% | 1,015.21 | 2020-07-09 | |
NOWAGALA | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 0.73 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IALBGR | 0.40 | 0.49 | 0.38 | 0.48 | +18.32% | 66.81 | 2020-07-09 | |
PRIMAMODA | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 2020-07-09 | |
KCI | 0.79 | 0.79 | 0.73 | 0.73 | -7.34% | 128.27 | 2020-07-09 | |
KREC | 6.02 | 6.20 | 6.02 | 6.20 | 0.00% | 0.71 | 2020-07-09 | |
INVGLDFIZ | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.00% | 0.00 | 2020-07-09 | |
CYFRPLSAT | 26.82 | 27.70 | 26.82 | 27.58 | +2.15% | 8,974.27 | 2020-07-09 | |
WAWEL | 582.00 | 590.00 | 578.00 | 580.00 | -0.34% | 74.89 | 2020-07-09 | |
RELPOL | 6.00 | 6.00 | 5.96 | 6.00 | +0.67% | 18.79 | 2020-07-09 | |
NORTCOAST | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | 22.85 | 2020-07-09 | |
KREDYTIN | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2020-07-09 | |
FERRUM | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 0.76 | 2020-07-09 | |
BUDIMEX | 230.00 | 230.00 | 222.00 | 225.50 | +3.44% | 2,841.55 | 2020-07-09 | |
POLICE | 12.80 | 13.00 | 12.70 | 13.00 | +1.56% | 4.57 | 2020-07-09 | |
ASSECOPOL | 67.00 | 68.20 | 66.70 | 67.70 | +1.80% | 4,017.30 | 2020-07-09 | |
RAFAMET | 17.20 | 17.40 | 17.20 | 17.40 | +4.19% | 0.43 | 2020-07-09 | |
FERRO | 18.30 | 18.45 | 18.20 | 18.40 | +0.82% | 47.88 | 2020-07-09 | |
ATENDE | 3.70 | 3.82 | 3.70 | 3.70 | +0.54% | 84.75 | 2020-07-09 | |
ARTERIA | 4.92 | 4.92 | 4.90 | 4.90 | +0.82% | 0.06 | 2020-07-09 | |
TALEX | 11.20 | 11.40 | 11.20 | 11.20 | 0.00% | 4.83 | 2020-07-09 | |
YOLO | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.65 | 1.65 | 1.58 | 1.59 | -3.64% | 92.53 | 2020-07-09 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-07-09 | |
BENEFIT | 824.00 | 840.00 | 824.00 | 840.00 | +0.48% | 2,228.50 | 2020-07-09 | |
SOLAR | 3.90 | 4.00 | 3.80 | 3.80 | -5.00% | 60.68 | 2020-07-09 | |
SIMPLE | 10.70 | 11.10 | 10.40 | 11.10 | +4.72% | 128.89 | 2020-07-09 | |
POLNORD | 4.35 | 4.59 | 4.30 | 4.35 | -2.47% | 116.13 | 2020-07-09 | |
LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-07-09 | |
IPOPEMA | 2.36 | 2.48 | 2.34 | 2.40 | +2.56% | 32.95 | 2020-07-09 | |
BIOTON | 4.47 | 4.53 | 4.42 | 4.42 | -1.12% | 266.92 | 2020-07-09 | |
TRITON | 2.08 | 2.13 | 2.08 | 2.13 | +1.91% | 11.08 | 2020-07-09 | |
SANWIL | 2.38 | 2.54 | 2.36 | 2.48 | +0.81% | 533.57 | 2020-07-09 | |
POZBUD | 1.71 | 1.71 | 1.66 | 1.70 | -1.16% | 26.45 | 2020-07-09 | |
PEP | 50.60 | 50.60 | 46.30 | 48.10 | -3.41% | 508.89 | 2020-07-09 | |
OPTEAM | 22.40 | 23.60 | 22.00 | 23.60 | +3.51% | 69.63 | 2020-07-09 | |
GROCLIN | 1.38 | 1.41 | 1.35 | 1.39 | 0.00% | 44.00 | 2020-07-09 | |
INTERFERI | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | 4.97 | 2020-07-09 | |
HYDROTOR | 31.00 | 31.80 | 30.20 | 30.20 | -1.95% | 120.77 | 2020-07-09 | |
VINDEXUS | 5.70 | 5.72 | 5.50 | 5.56 | -2.46% | 19.75 | 2020-07-09 | |
CAPITAL | 1.30 | 1.30 | 1.24 | 1.24 | 0.00% | 4.45 | 2020-07-09 | |
PRAGMAINK | 6.74 | 6.74 | 6.32 | 6.52 | -2.98% | 3.45 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 9.10 | 9.10 | 8.82 | 8.96 | -1.54% | 56.98 | 2020-07-09 | |
MEGARON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2020-07-09 | |
IZOLACJA | 1.48 | 1.55 | 1.48 | 1.55 | +4.73% | 4.37 | 2020-07-09 | |
GTC | 6.96 | 6.96 | 6.90 | 6.90 | -0.29% | 18.72 | 2020-07-09 | |
UNIMA | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0.00 | 2020-07-09 | |
PROJPRZEM | 15.55 | 15.55 | 15.45 | 15.45 | +1.98% | 0.90 | 2020-07-09 | |
MIRACULUM | 1.22 | 1.32 | 1.22 | 1.23 | +0.82% | 224.06 | 2020-07-09 | |
CCC | 60.58 | 61.90 | 60.54 | 61.20 | +1.12% | 14,925.65 | 2020-07-09 | |
POLIMEXMS | 2.64 | 2.83 | 2.63 | 2.70 | +2.27% | 2,219.27 | 2020-07-09 | |
INVFIZ | 932.10 | 932.10 | 932.10 | 932.10 | -0.96% | 0.93 | 2020-07-09 | |
MONNARI | 2.05 | 2.09 | 2.05 | 2.09 | +2.45% | 109.91 | 2020-07-09 | |
CZTOREBKA | 0.42 | 0.44 | 0.42 | 0.44 | +4.76% | 2.77 | 2020-07-09 | |
SUWARY | 16.40 | 16.40 | 16.00 | 16.30 | +3.16% | 6.34 | 2020-07-09 | |
SANOK | 14.85 | 14.85 | 14.35 | 14.60 | -0.34% | 22.79 | 2020-07-09 | |
PLASTBOX | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 10.71 | 2020-07-09 | |
MARVIPOL | 0.80 | 0.80 | 0.77 | 0.79 | -1.38% | 41.43 | 2020-07-09 | |
IQP | 1.19 | 1.25 | 1.06 | 1.13 | -5.04% | 461.63 | 2020-07-09 | |
BZWBK | 170.20 | 171.30 | 168.50 | 168.80 | -0.59% | 11,866.97 | 2020-07-09 | |
OTMUCHOW | 1.54 | 1.54 | 1.52 | 1.52 | +2.01% | 1.15 | 2020-07-09 | |
MOSTALZAB | 0.85 | 0.85 | 0.82 | 0.84 | +0.48% | 43.43 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOSTALPLC | 9.50 | 9.50 | 9.32 | 9.34 | -1.68% | 25.21 | 2020-07-09 | |
INTERSPPL | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 0.02 | 2020-07-09 | |
BORYSZEW | 3.72 | 3.75 | 3.67 | 3.69 | -0.14% | 300.69 | 2020-07-09 | |
IZOSTAL | 2.70 | 2.78 | 2.69 | 2.69 | -0.37% | 71.27 | 2020-07-09 | |
ZYWIEC | 478.00 | 478.00 | 478.00 | 478.00 | +0.42% | 4.30 | 2020-07-09 | |
QUANTUM | 12.20 | 13.90 | 12.20 | 13.90 | +2.96% | 5.73 | 2020-07-09 | |
PROTEKTOR | 4.06 | 4.10 | 3.96 | 4.06 | +4.10% | 72.59 | 2020-07-09 | |
ALTA | 1.14 | 1.14 | 1.08 | 1.14 | 0.00% | 1.35 | 2020-07-09 | |
MBANK | 229.20 | 233.00 | 226.60 | 228.20 | -0.44% | 6,171.95 | 2020-07-09 | |
SOPHARMA | 15.00 | 15.00 | 13.20 | 15.00 | +3.45% | 0.25 | 2020-07-09 | |
WORKSERV | 0.45 | 0.47 | 0.45 | 0.46 | +1.53% | 76.53 | 2020-07-09 | |
PATENTUS | 1.13 | 1.17 | 1.13 | 1.15 | 0.00% | 10.57 | 2020-07-09 | |
ASSECOBS | 32.60 | 32.60 | 31.00 | 32.00 | -0.62% | 42.32 | 2020-07-09 | |
MDIENERGIA | 2.94 | 2.94 | 2.88 | 2.90 | -1.02% | 15.12 | 2020-07-09 | |
KRUSZWICA | 60.00 | 60.00 | 59.00 | 60.00 | +0.33% | 207.54 | 2020-07-09 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-09 | |
06MAGNA | 0.57 | 0.62 | 0.55 | 0.59 | -0.83% | 186.75 | 2020-07-09 | |
ATMGRUPA | 4.72 | 4.90 | 4.64 | 4.66 | -4.31% | 6.93 | 2020-07-09 | |
LIBET | 1.99 | 1.99 | 1.92 | 1.95 | 0.00% | 1,406.09 | 2020-07-09 | |
SOHODEV | 0.52 | 0.53 | 0.52 | 0.53 | +1.92% | 8.57 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COMP | 61.00 | 62.00 | 60.80 | 61.80 | 0.00% | 124.83 | 2020-07-09 | |
BBIDEV | 3.72 | 3.87 | 3.72 | 3.87 | +0.52% | 7.63 | 2020-07-09 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-09 | |
PHN | 12.40 | 12.50 | 12.25 | 12.45 | +2.05% | 18.38 | 2020-07-09 | |
PGODLEW | 1.12 | 1.12 | 1.10 | 1.10 | -3.51% | 3.20 | 2020-07-09 | |
08OCTAVA | 0.80 | 0.84 | 0.80 | 0.84 | +5.00% | 0.06 | 2020-07-09 | |
MOJ | 1.45 | 1.49 | 1.45 | 1.49 | +2.76% | 11.71 | 2020-07-09 | |
LPP | 6,665.00 | 6,745.00 | 6,585.00 | 6,715.00 | +1.97% | 40,308.83 | 2020-07-09 | |
JWCONSTR | 2.77 | 2.77 | 2.73 | 2.77 | 0.00% | 0.10 | 2020-07-09 | |
BOS | 6.48 | 6.54 | 6.40 | 6.40 | -1.23% | 156.35 | 2020-07-09 | |
TIM | 11.60 | 11.90 | 11.30 | 11.30 | -1.31% | 401.14 | 2020-07-09 | |
EUROHOLD | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | 0.02 | 2020-07-09 | |
PKNORLEN | 62.00 | 62.18 | 60.86 | 61.20 | -0.91% | 70,972.45 | 2020-07-09 | |
HERKULES | 1.30 | 1.32 | 1.24 | 1.29 | -0.77% | 57.75 | 2020-07-09 | |
WASKO | 1.50 | 1.53 | 1.48 | 1.53 | +1.32% | 28.41 | 2020-07-09 | |
SILVANO | 7.58 | 7.60 | 7.22 | 7.22 | -5.99% | 1.89 | 2020-07-09 | |
ENAP | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 0.04 | 2020-07-09 | |
GOBARTO | 6.10 | 6.10 | 6.05 | 6.05 | -0.82% | 21.60 | 2020-07-09 | |
GPW | 43.00 | 43.60 | 42.80 | 43.40 | +1.52% | 1,183.40 | 2020-07-09 | |
DEBICA | 73.20 | 74.00 | 73.20 | 73.80 | 0.00% | 87.14 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZUE | 4.44 | 4.46 | 4.40 | 4.40 | -1.35% | 7.34 | 2020-07-09 | |
JSW | 20.19 | 20.40 | 19.52 | 19.52 | -3.32% | 7,909.95 | 2020-07-09 | |
4FUNMEDIA | 4.95 | 4.95 | 4.71 | 4.80 | 0.00% | 3.49 | 2020-07-09 | |
KRKA | 386.00 | 388.00 | 378.00 | 386.00 | +1.31% | 215.15 | 2020-07-09 | |
PGE | 7.18 | 7.30 | 7.13 | 7.21 | +0.81% | 11,079.28 | 2020-07-09 | |
KGHM | 97.70 | 102.35 | 97.70 | 101.40 | +4.32% | 149,955.54 | 2020-07-09 | |
EKOEXPORT | 3.60 | 3.71 | 3.60 | 3.64 | -0.27% | 59.76 | 2020-07-09 | |
BEST | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2020-07-09 | |
PZU | 28.80 | 29.09 | 28.64 | 28.83 | +0.24% | 41,872.32 | 2020-07-09 | |
CEZ | 81.50 | 81.50 | 80.70 | 81.50 | -0.12% | 24.84 | 2020-07-09 | |
AGROTON | 3.63 | 3.74 | 3.49 | 3.69 | +1.93% | 41.08 | 2020-07-09 | |
BUMECH | 2.56 | 2.67 | 2.50 | 2.67 | +0.38% | 88.79 | 2020-07-09 | |
RONSON | 1.14 | 1.14 | 1.10 | 1.10 | 0.00% | 56.43 | 2020-07-09 | |
KPPD | 29.60 | 29.60 | 29.60 | 29.60 | 0.00% | 0.00 | 2020-07-09 | |
WIKANA | 1.82 | 1.91 | 1.82 | 1.91 | 0.00% | 0.00 | 2020-07-09 | |
DROP | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.01 | 2020-07-09 | |
LARQ | 2.52 | 2.77 | 2.52 | 2.65 | +2.71% | 88.11 | 2020-07-09 | |
AMBRA | 17.20 | 17.65 | 17.05 | 17.65 | +2.62% | 113.83 | 2020-07-09 | |
PLATYNINW | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-07-09 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-07-09 | |
BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-07-09 | |
CELTIC | 6.30 | 6.40 | 6.30 | 6.30 | -3.08% | 18.28 | 2020-07-09 | |
INTERAOLT | 15.65 | 16.10 | 15.65 | 15.90 | +1.60% | 191.51 | 2020-07-09 | |
ATLASEST | 1.15 | 1.26 | 1.15 | 1.21 | +2.54% | 43.32 | 2020-07-09 | |
K2INTERNT | 10.00 | 10.00 | 9.85 | 9.85 | -1.50% | 13.88 | 2020-07-09 | |
RAFAKO | 1.24 | 1.24 | 1.19 | 1.20 | -1.48% | 529.21 | 2020-07-09 | |
ULMA | 48.00 | 48.00 | 47.00 | 48.00 | 0.00% | 4.85 | 2020-07-09 | |
RAWLPLUG | 8.44 | 8.44 | 8.44 | 8.44 | 0.00% | 21.56 | 2020-07-09 | |
KETY | 467.50 | 467.50 | 461.00 | 464.50 | -0.75% | 493.49 | 2020-07-09 | |
BOWIM | 2.54 | 2.54 | 2.50 | 2.52 | +0.80% | 9.91 | 2020-07-09 | |
PBSFINANSE | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2020-07-09 | |
MCI | 13.00 | 13.55 | 13.00 | 13.50 | +3.85% | 150.12 | 2020-07-09 | |
GETINOBLE | 0.26 | 0.26 | 0.25 | 0.26 | -1.54% | 247.24 | 2020-07-09 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-07-09 | |
GETIN | 1.25 | 1.25 | 1.20 | 1.21 | -2.89% | 962.52 | 2020-07-09 | |
DECORA | 20.10 | 20.20 | 19.80 | 20.00 | -0.50% | 27.93 | 2020-07-09 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-07-09 | |
MILKILAND | 0.45 | 0.45 | 0.44 | 0.44 | -4.35% | 3.07 | 2020-07-09 | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EMCINSMED | 6.10 | 6.40 | 6.10 | 6.40 | -4.48% | 1.61 | 2020-07-09 | |
ELBUDOWA | 2.40 | 2.40 | 2.23 | 2.35 | +0.64% | 92.12 | 2020-07-09 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-07-09 | |
REDAN | 0.29 | 0.31 | 0.27 | 0.31 | 0.00% | 21.73 | 2020-07-09 | |
ASTARTA | 16.20 | 16.45 | 15.90 | 16.20 | -0.92% | 306.03 | 2020-07-09 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-07-09 | |
ERBUD | 22.40 | 22.70 | 21.70 | 22.70 | +1.34% | 45.32 | 2020-07-09 | |
COMARCH | 214.00 | 214.00 | 209.00 | 211.00 | +0.48% | 3,470.23 | 2020-07-09 | |
BPHFIZDS | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-07-09 | |
NETIA | 3.87 | 3.87 | 3.78 | 3.80 | -0.52% | 14.68 | 2020-07-09 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-07-09 | |
INTERBUD | 0.57 | 0.57 | 0.57 | 0.57 | +6.48% | 0.09 | 2020-07-09 | |
IDMSA | 1.24 | 1.29 | 1.20 | 1.29 | -0.77% | 34.77 | 2020-07-09 | |
BPHFIZMLI | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 0.00 | 2020-07-09 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-07-09 | |
ASSECOSEE | 41.60 | 42.00 | 40.80 | 40.80 | -0.49% | 143.86 | 2020-07-09 | |
REMAK | 10.00 | 10.00 | 9.98 | 10.00 | +0.20% | 11.23 | 2020-07-09 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-09 | |
PEKAO | 54.98 | 55.38 | 54.40 | 55.00 | +0.92% | 22,343.32 | 2020-07-09 | |
MUZA | 2.44 | 2.44 | 2.44 | 2.44 | 0.00% | 0.00 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BOGDANKA | 22.30 | 23.00 | 22.05 | 22.30 | -0.67% | 478.65 | 2020-07-09 | |
SYGNITY | 6.88 | 7.10 | 6.52 | 7.08 | +1.14% | 254.70 | 2020-07-09 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-09 | |
AGORA | 9.08 | 9.08 | 8.70 | 8.96 | -0.67% | 120.44 | 2020-07-09 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-09 | |
PRAGMAFA | 9.65 | 10.00 | 9.50 | 10.00 | 0.00% | 1.97 | 2020-07-09 | |
FASING | 13.20 | 13.60 | 13.00 | 13.50 | +2.27% | 34.19 | 2020-07-09 | |
ENELMED | 14.40 | 14.40 | 14.00 | 14.00 | -2.78% | 1.37 | 2020-07-09 | |
EFEKT | 4.66 | 4.78 | 4.46 | 4.72 | -1.67% | 10.18 | 2020-07-09 | |
ACTION | 4.31 | 4.34 | 4.16 | 4.34 | +0.93% | 166.44 | 2020-07-09 | |
IMPEL | 7.88 | 7.88 | 7.50 | 7.50 | -2.60% | 32.94 | 2020-07-09 | |
EUROCASH | 17.16 | 17.23 | 16.79 | 17.11 | +0.65% | 4,359.79 | 2020-07-09 | |
DELKO | 16.40 | 17.00 | 16.20 | 17.00 | +3.66% | 129.43 | 2020-07-09 | |
PGNIG | 4.75 | 4.87 | 4.74 | 4.83 | +1.84% | 29,108.26 | 2020-07-09 | |
PANOVA | 12.00 | 12.25 | 12.00 | 12.25 | +1.24% | 11.55 | 2020-07-09 | |
DOMDEV | 95.40 | 97.00 | 95.00 | 96.80 | +1.89% | 254.01 | 2020-07-09 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-07-09 | |
KOGENERA | 38.40 | 38.50 | 37.90 | 38.50 | +1.05% | 23.89 | 2020-07-09 | |
ENERGOINS | 0.77 | 0.83 | 0.73 | 0.83 | +8.62% | 11.74 | 2020-07-09 | |
EDINVEST | 2.30 | 2.30 | 2.26 | 2.28 | +0.89% | 22.29 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BERLING | 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | 0.00 | 2020-07-09 | |
LCCORP | 1.99 | 2.04 | 1.96 | 2.00 | +1.06% | 308.49 | 2020-07-09 | |
ELEKTROTI | 6.40 | 6.42 | 6.22 | 6.40 | 0.00% | 72.36 | 2020-07-09 | |
IMCOMPANY | 11.70 | 11.80 | 11.50 | 11.80 | +0.85% | 8.56 | 2020-07-09 | |
PMPG | 2.18 | 2.18 | 1.95 | 2.06 | -9.65% | 39.90 | 2020-07-09 | |
KRAKCHEM | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | 2.81 | 2020-07-09 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-07-09 | |
COMPERIA | 2.42 | 2.42 | 2.32 | 2.40 | -4.00% | 12.44 | 2020-07-09 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-07-09 | |
AILLERON | 7.88 | 7.88 | 7.30 | 7.40 | -5.61% | 163.92 | 2020-07-09 | |
MABION | 39.50 | 40.85 | 38.70 | 39.15 | -0.13% | 791.48 | 2020-07-09 | |
ELEMENTAL | 1.86 | 1.94 | 1.83 | 1.90 | +1.17% | 141.30 | 2020-07-09 | |
ESOTIQ | 8.96 | 8.96 | 8.54 | 8.56 | -3.82% | 14.73 | 2020-07-09 | |
SELVITA | 71.00 | 72.00 | 70.00 | 71.00 | 0.00% | 142.91 | 2020-07-09 | |
BRASTER | 0.55 | 0.55 | 0.51 | 0.51 | -6.91% | 219.97 | 2020-07-09 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-07-09 | |
TOYA | 5.54 | 5.54 | 5.36 | 5.48 | -1.08% | 47.06 | 2020-07-09 | |
SKYLINE | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.01 | 2020-07-09 | |
TESGAS | 7.45 | 7.60 | 6.55 | 6.55 | -6.43% | 1,221.21 | 2020-07-09 | |
MEXPOLSKA | 2.00 | 2.14 | 1.98 | 1.98 | 0.00% | 24.98 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KOPEX | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 0.23 | 2020-07-09 | |
CORMAY | 1.22 | 1.23 | 1.18 | 1.20 | -2.05% | 602.09 | 2020-07-09 | |
HANDLOWY | 39.20 | 39.20 | 38.40 | 38.40 | -1.03% | 584.80 | 2020-07-09 | |
CIGAMES | 1.27 | 1.47 | 1.27 | 1.40 | +11.11% | 15,087.10 | 2020-07-09 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-07-09 | |
STAPORKOW | 3.40 | 3.40 | 3.40 | 3.40 | +2.41% | 0.03 | 2020-07-09 | |
ORANGEPL | 6.32 | 6.53 | 6.32 | 6.51 | +2.60% | 17,431.54 | 2020-07-09 | |
DROZAPOL | 1.39 | 1.50 | 1.39 | 1.49 | -2.61% | 0.63 | 2020-07-09 | |
ACAUTOGAZ | 40.00 | 40.40 | 39.90 | 40.40 | +0.25% | 22.99 | 2020-07-09 | |
BETACOM | 9.30 | 9.30 | 9.20 | 9.30 | 0.00% | 8.29 | 2020-07-09 | |
ENEA | 7.31 | 7.39 | 7.22 | 7.22 | -1.16% | 2,873.98 | 2020-07-09 | |
LENA | 3.48 | 3.65 | 3.41 | 3.53 | +3.82% | 64.07 | 2020-07-09 | |
ALIOR | 16.80 | 17.04 | 16.55 | 16.73 | -0.12% | 7,782.47 | 2020-07-09 | |
WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 1.30 | 2020-07-09 | |
MOSTALWAR | 4.64 | 5.44 | 4.64 | 5.04 | +6.11% | 483.20 | 2020-07-09 | |
OEX | 15.20 | 15.80 | 15.20 | 15.80 | +1.94% | 4.62 | 2020-07-09 | |
COGNOR | 1.02 | 1.02 | 0.93 | 0.94 | -6.47% | 293.40 | 2020-07-09 | |
BGZBNPP | 48.20 | 49.00 | 48.20 | 49.00 | +0.82% | 23.47 | 2020-07-09 | |
LSISOFT | 14.70 | 15.00 | 14.50 | 14.95 | +1.36% | 49.83 | 2020-07-09 | |
ASBIS | 3.48 | 3.48 | 3.40 | 3.40 | -1.59% | 486.94 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-07-09 | |
CFI | 0.36 | 0.36 | 0.36 | 0.36 | +0.84% | 18.33 | 2020-07-09 | |
SONEL | 9.70 | 9.85 | 9.70 | 9.85 | +2.60% | 2.78 | 2020-07-09 | |
LOTOS | 59.16 | 60.64 | 58.96 | 59.64 | +1.05% | 19,067.47 | 2020-07-09 | |
PCCEXOL | 4.12 | 4.25 | 3.92 | 4.08 | +1.24% | 1,810.27 | 2020-07-09 | |
DGA | 5.16 | 5.16 | 5.16 | 5.16 | +1.18% | 0.05 | 2020-07-09 | |
FEERUM | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 1.17 | 2020-07-09 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-09 | |
SWISSMED | 3.49 | 4.26 | 3.48 | 4.05 | +16.05% | 409.21 | 2020-07-09 | |
TRANSPOL | 2.90 | 2.97 | 2.87 | 2.87 | -0.69% | 21.53 | 2020-07-09 | |
HELIO | 10.50 | 10.50 | 10.30 | 10.30 | -0.96% | 10.48 | 2020-07-09 | |
GRAVITON | 1.44 | 1.44 | 1.36 | 1.44 | +0.70% | 4.74 | 2020-07-09 | |
FORTE | 26.00 | 26.40 | 24.80 | 26.10 | +0.38% | 1,040.74 | 2020-07-09 | |
ATLANTAPL | 4.96 | 5.02 | 4.96 | 5.00 | -3.10% | 9.24 | 2020-07-09 | |
EUCO | 4.48 | 4.48 | 4.26 | 4.44 | -0.67% | 18.93 | 2020-07-09 | |
HUBSTYLE | 0.52 | 0.52 | 0.49 | 0.52 | +0.97% | 6.29 | 2020-07-09 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-07-09 | |
ELZAB | 6.15 | 6.40 | 5.85 | 6.20 | +1.64% | 101.26 | 2020-07-09 | |
KINOPOL | 7.50 | 7.55 | 7.45 | 7.50 | -0.66% | 40.66 | 2020-07-09 | |
APLISENS | 10.70 | 10.80 | 10.60 | 10.80 | 0.00% | 2.86 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RUBICON | 2.90 | 2.90 | 2.50 | 2.56 | +6.67% | 998.19 | 2020-07-09 | |
AMICA | 129.00 | 129.60 | 127.00 | 129.40 | -0.15% | 330.16 | 2020-07-09 | |
APATOR | 20.80 | 21.00 | 20.60 | 20.70 | -0.48% | 116.50 | 2020-07-09 | |
SELENAFM | 11.70 | 12.50 | 11.45 | 12.50 | +8.70% | 104.23 | 2020-07-09 | |
SNIEZKA | 85.00 | 86.00 | 84.60 | 86.00 | +2.38% | 15.46 | 2020-07-09 | |
KERNEL | 41.50 | 41.70 | 41.10 | 41.25 | +0.12% | 207.22 | 2020-07-09 | |
ROPCZYCE | 20.70 | 21.00 | 20.20 | 20.70 | +0.49% | 25.12 | 2020-07-09 | |
SFINKS | 0.44 | 0.47 | 0.44 | 0.47 | -0.64% | 1.14 | 2020-07-09 | |
TRAKCJA | 2.43 | 2.49 | 2.42 | 2.45 | +0.62% | 346.23 | 2020-07-09 | |
PKOBP | 23.35 | 23.54 | 23.17 | 23.29 | -0.13% | 42,951.94 | 2020-07-09 | |
ZPUE | 215.00 | 215.00 | 212.00 | 215.00 | -0.46% | 136.78 | 2020-07-09 | |
WADEX | 6.56 | 6.90 | 6.56 | 6.56 | +0.92% | 27.94 | 2020-07-09 | |
MBWS | 5.98 | 5.98 | 5.38 | 5.38 | -3.24% | 23.22 | 2020-07-09 | |
MEDICALG | 28.40 | 28.40 | 26.85 | 27.70 | -2.64% | 277.42 | 2020-07-09 | |
ZAMET | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.95 | 2020-07-09 | |
RADPOL | 1.87 | 1.95 | 1.80 | 1.95 | +4.84% | 123.24 | 2020-07-09 | |
SEKO | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2020-07-09 | |
IMPERA | 1.13 | 1.13 | 1.07 | 1.07 | -6.14% | 0.75 | 2020-07-09 | |
WOJAS | 4.46 | 4.46 | 4.40 | 4.40 | -1.79% | 1.31 | 2020-07-09 | |
SARE | 6.80 | 6.80 | 6.30 | 6.80 | 0.00% | 10.46 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVPEFIZ | 691.68 | 709.99 | 691.68 | 709.99 | +3.65% | 5.62 | 2020-07-09 | |
FMG | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2020-07-09 | |
PROVIDENT | 2.80 | 2.84 | 2.74 | 2.75 | -1.43% | 383.10 | 2020-07-09 | |
OPONEO.PL | 31.80 | 33.20 | 31.20 | 33.00 | +4.10% | 1,102.89 | 2020-07-09 | |
KOMPAP | 8.10 | 8.10 | 7.60 | 7.60 | -5.00% | 120.92 | 2020-07-09 | |
KRUK | 103.00 | 104.40 | 101.80 | 102.00 | -1.83% | 6,155.69 | 2020-07-09 | |
CIECH | 31.00 | 31.20 | 30.45 | 30.85 | -0.48% | 2,370.64 | 2020-07-09 | |
UNIMOT | 41.60 | 44.60 | 41.60 | 43.25 | +3.97% | 1,773.05 | 2020-07-09 | |
VOTUM | 12.05 | 12.85 | 12.05 | 12.55 | +4.15% | 736.20 | 2020-07-09 | |
OVOSTAR | 69.50 | 72.00 | 69.50 | 72.00 | +2.13% | 0.84 | 2020-07-09 | |
NTTSYSTEM | 2.59 | 2.70 | 2.52 | 2.60 | +0.39% | 19.73 | 2020-07-09 | |
REINHOLD | 0.20 | 0.20 | 0.18 | 0.18 | -15.09% | 8.87 | 2020-07-09 | |
URSUS | 0.74 | 0.75 | 0.72 | 0.75 | +1.77% | 104.73 | 2020-07-09 | |
PROCAD | 1.21 | 1.21 | 1.21 | 1.21 | +15.24% | 20.09 | 2020-07-09 | |
INTROL | 2.88 | 3.08 | 2.88 | 3.04 | +7.04% | 150.49 | 2020-07-09 | |
STALEXP | 2.83 | 2.90 | 2.81 | 2.90 | +0.69% | 149.92 | 2020-07-09 | |
ORCOGROUP | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 1.45 | 2020-07-09 | |
TARCZYNSKI | 14.10 | 14.40 | 14.10 | 14.40 | +2.86% | 2.92 | 2020-07-09 | |
APSENERGY | 2.82 | 2.98 | 2.71 | 2.78 | -1.42% | 282.89 | 2020-07-09 | |
PKOGS | 88.82 | 88.82 | 88.82 | 88.82 | 0.00% | 0.00 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 86.50 | 86.50 | 78.00 | 78.00 | -2.50% | 0.98 | 2020-07-09 | |
PKPCARGO | 14.26 | 14.40 | 14.08 | 14.14 | -0.84% | 626.38 | 2020-07-09 | |
ENERGA | 8.13 | 8.19 | 8.12 | 8.12 | -0.12% | 625.45 | 2020-07-09 | |
LMDSFIZ | 1,185.01 | 1,185.01 | 1,185.01 | 1,185.01 | 0.00% | 0.00 | 2020-07-09 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-07-09 | |
NEWAG | 26.20 | 26.20 | 25.60 | 25.70 | -1.91% | 82.99 | 2020-07-09 | |
GLCOSMED | 4.00 | 4.38 | 3.78 | 3.98 | +1.02% | 1,457.49 | 2020-07-09 | |
OTLOG | 4.80 | 4.86 | 4.36 | 4.48 | -6.67% | 109.87 | 2020-07-09 | |
TALANX | 159.00 | 159.00 | 159.00 | 159.00 | 0.00% | 0.00 | 2020-07-09 | |
LIVECHAT | 78.90 | 79.00 | 75.00 | 75.50 | -3.21% | 3,703.68 | 2020-07-09 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-07-09 | |
MFO | 21.60 | 21.60 | 20.80 | 21.60 | +3.85% | 1.52 | 2020-07-09 | |
VISTAL | 1.43 | 1.43 | 1.34 | 1.36 | -1.30% | 6.77 | 2020-07-09 | |
MERCATOR | 136.00 | 149.50 | 133.50 | 148.50 | +12.50% | 25,669.52 | 2020-07-09 | |
CPGROUP | 6.88 | 6.88 | 6.62 | 6.70 | 0.00% | 8.32 | 2020-07-09 | |
LABOPRINT | 10.00 | 10.00 | 9.86 | 9.92 | +0.61% | 16.23 | 2020-07-09 | |
PKOSO | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2020-07-09 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-07-09 | |
TRIGONPP | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-07-09 | |
PCCROKITA | 43.80 | 44.50 | 43.80 | 44.30 | 0.00% | 177.41 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWWINVEST | 3.65 | 3.79 | 3.65 | 3.79 | -0.26% | 0.04 | 2020-07-09 | |
POLWAX | 4.04 | 4.04 | 3.90 | 3.90 | -3.47% | 38.68 | 2020-07-09 | |
ALUMETAL | 38.50 | 38.80 | 38.50 | 38.80 | +1.04% | 387.45 | 2020-07-09 | |
TORPOL | 13.40 | 13.50 | 13.20 | 13.50 | +2.27% | 359.97 | 2020-07-09 | |
ALTUSTFI | 1.30 | 1.30 | 1.26 | 1.28 | +0.39% | 46.47 | 2020-07-09 | |
DEKPOL | 22.60 | 22.60 | 22.00 | 22.00 | -3.51% | 39.14 | 2020-07-09 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-09 | |
SANTANDER | 9.95 | 10.27 | 9.80 | 10.09 | -1.08% | 154.25 | 2020-07-09 | |
VIGOSYS | 615.00 | 620.00 | 580.00 | 600.00 | 0.00% | 766.47 | 2020-07-09 | |
CDRL | 12.70 | 12.95 | 12.70 | 12.75 | +0.39% | 14.44 | 2020-07-09 | |
AIRWAY | 0.78 | 0.83 | 0.74 | 0.81 | +2.28% | 456.23 | 2020-07-09 | |
SKARBIEC | 23.40 | 23.50 | 22.20 | 23.00 | -1.29% | 195.62 | 2020-07-09 | |
EVEREST | 21.40 | 25.40 | 20.00 | 25.00 | +16.82% | 266.21 | 2020-07-09 | |
IDEABANK | 2.61 | 2.61 | 2.53 | 2.56 | -1.54% | 229.78 | 2020-07-09 | |
WIRTUALNA | 70.80 | 72.80 | 70.20 | 72.20 | +2.85% | 2,966.78 | 2020-07-09 | |
ADIUVO | 4.82 | 4.85 | 4.68 | 4.72 | -2.07% | 51.27 | 2020-07-09 | |
PEMANAGER | 11.95 | 11.95 | 11.60 | 11.95 | +3.46% | 8.22 | 2020-07-09 | |
ATAL | 32.70 | 32.70 | 31.80 | 32.00 | -2.44% | 77.55 | 2020-07-09 | |
PRAIRIE | 0.63 | 0.65 | 0.62 | 0.64 | +0.62% | 143.63 | 2020-07-09 | |
PZUAKORD | 118.12 | 118.22 | 118.12 | 118.15 | +0.08% | 74.57 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEKABEX | 11.90 | 12.10 | 11.70 | 12.00 | +0.84% | 126.12 | 2020-07-09 | |
PKOGD | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 2020-07-09 | |
ENTER | 32.00 | 32.00 | 31.20 | 32.00 | 0.00% | 401.70 | 2020-07-09 | |
CITYSERV | 9.00 | 9.00 | 8.10 | 8.10 | -10.00% | 0.53 | 2020-07-09 | |
MEDYCZNYFIZ | 147.10 | 148.20 | 147.10 | 148.20 | +0.95% | 9.62 | 2020-07-09 | |
LOKUM | 11.30 | 11.30 | 11.20 | 11.30 | -1.74% | 3.56 | 2020-07-09 | |
KRVITAMIN | 5.06 | 5.06 | 4.94 | 5.02 | -0.40% | 20.75 | 2020-07-09 | |
QMULTIFIZ | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.00% | 11.10 | 2020-07-09 | |
WITTCHEN | 8.38 | 8.38 | 8.10 | 8.18 | -2.39% | 40.99 | 2020-07-09 | |
MASTERPHA | 4.02 | 4.02 | 3.95 | 3.95 | -1.00% | 24.62 | 2020-07-09 | |
PBKM | 82.00 | 82.00 | 81.20 | 81.20 | -0.25% | 64.55 | 2020-07-09 | |
XTB | 14.75 | 14.95 | 14.30 | 14.60 | 0.00% | 8,582.27 | 2020-07-09 | |
ARCHICOM | 17.00 | 18.50 | 17.00 | 18.10 | +4.02% | 16.90 | 2020-07-09 | |
KGL | 14.20 | 14.75 | 14.05 | 14.40 | +2.86% | 667.72 | 2020-07-09 | |
AUTOPARTN | 5.40 | 5.70 | 5.38 | 5.68 | +4.41% | 2,262.03 | 2020-07-09 | |
PKOASZEWZ | 95.40 | 95.40 | 95.40 | 95.40 | 0.00% | 0.00 | 2020-07-09 | |
TRIGONPP2 | 38.06 | 38.06 | 38.06 | 38.06 | 0.00% | 0.00 | 2020-07-09 | |
I2DEV | 10.80 | 11.00 | 10.80 | 11.00 | +2.80% | 2.30 | 2020-07-09 | |
TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-07-09 | |
PLAZACNTR | 2.16 | 2.16 | 2.00 | 2.10 | +5.00% | 8.20 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP4 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0.00 | 2020-07-09 | |
ARTIFEX | 8.78 | 9.30 | 8.10 | 8.20 | +1.49% | 1,346.33 | 2020-07-09 | |
TRIGONPP5 | 38.80 | 38.80 | 38.80 | 38.80 | 0.00% | 0.00 | 2020-07-09 | |
CLNPHARMA | 43.80 | 44.40 | 43.10 | 44.10 | +1.38% | 801.71 | 2020-07-09 | |
BIK | 13.70 | 13.70 | 13.15 | 13.70 | 0.00% | 2.23 | 2020-07-09 | |
PLAYWAY | 540.00 | 540.00 | 535.00 | 539.00 | +0.94% | 2,581.84 | 2020-07-09 | |
TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-07-09 | |
STELMET | 9.55 | 9.55 | 9.00 | 9.00 | -1.10% | 85.10 | 2020-07-09 | |
TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-07-09 | |
UNICREDIT | 38.25 | 38.25 | 37.68 | 37.71 | -1.40% | 23.10 | 2020-07-09 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-09 | |
DINOPL | 200.00 | 200.60 | 193.90 | 196.20 | -1.41% | 37,322.05 | 2020-07-09 | |
TRIGONPP8 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 0.00 | 2020-07-09 | |
BMPAG | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-07-09 | |
TRIGONPP7 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 2020-07-09 |