Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZPUE | 215.00 | 215.00 | 212.00 | 215.00 | -0.46% | 136.78 | 2020-07-09 | |
ZEPAK | 9.30 | 9.58 | 9.20 | 9.32 | -2.92% | 55.05 | 2020-07-09 | |
XTB | 14.75 | 14.95 | 14.30 | 14.60 | 0.00% | 8,582.27 | 2020-07-09 | |
WORKSERV | 0.45 | 0.47 | 0.45 | 0.46 | +1.53% | 76.53 | 2020-07-09 | |
WIRTUALNA | 70.80 | 72.80 | 70.20 | 72.20 | +2.85% | 2,966.78 | 2020-07-09 | |
WIELTON | 5.07 | 5.10 | 4.95 | 4.96 | -3.69% | 594.85 | 2020-07-09 | |
VISTULA | 2.46 | 2.50 | 2.40 | 2.44 | -1.81% | 208.73 | 2020-07-09 | |
URSUS | 0.74 | 0.75 | 0.72 | 0.75 | +1.77% | 104.73 | 2020-07-09 | |
TORPOL | 13.40 | 13.50 | 13.20 | 13.50 | +2.27% | 359.97 | 2020-07-09 | |
TIM | 11.60 | 11.90 | 11.30 | 11.30 | -1.31% | 401.14 | 2020-07-09 | |
STELMET | 9.55 | 9.55 | 9.00 | 9.00 | -1.10% | 85.10 | 2020-07-09 | |
STALEXP | 2.83 | 2.90 | 2.81 | 2.90 | +0.69% | 149.92 | 2020-07-09 | |
SNIEZKA | 85.00 | 86.00 | 84.60 | 86.00 | +2.38% | 15.46 | 2020-07-09 | |
SELVITA | 71.00 | 72.00 | 70.00 | 71.00 | 0.00% | 142.91 | 2020-07-09 | |
RANKPROGR | 1.40 | 1.48 | 1.40 | 1.48 | +1.72% | 54.87 | 2020-07-09 | |
RAFAKO | 1.24 | 1.24 | 1.19 | 1.20 | -1.48% | 529.21 | 2020-07-09 | |
QUERCUS | 4.00 | 4.15 | 3.94 | 3.94 | -4.14% | 93.20 | 2020-07-09 | |
PRAIRIE | 0.63 | 0.65 | 0.62 | 0.64 | +0.62% | 143.63 | 2020-07-09 | |
POLWAX | 4.04 | 4.04 | 3.90 | 3.90 | -3.47% | 38.68 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 4.35 | 4.59 | 4.30 | 4.35 | -2.47% | 116.13 | 2020-07-09 | |
POLICE | 12.80 | 13.00 | 12.70 | 13.00 | +1.56% | 4.57 | 2020-07-09 | |
PHN | 12.40 | 12.50 | 12.25 | 12.45 | +2.05% | 18.38 | 2020-07-09 | |
PEP | 50.60 | 50.60 | 46.30 | 48.10 | -3.41% | 508.89 | 2020-07-09 | |
PCCROKITA | 43.80 | 44.50 | 43.80 | 44.30 | 0.00% | 177.41 | 2020-07-09 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-09 | |
OPONEO.PL | 31.80 | 33.20 | 31.20 | 33.00 | +4.10% | 1,102.89 | 2020-07-09 | |
NEWAG | 26.20 | 26.20 | 25.60 | 25.70 | -1.91% | 82.99 | 2020-07-09 | |
MOSTALZAB | 0.85 | 0.85 | 0.82 | 0.84 | +0.48% | 43.43 | 2020-07-09 | |
MONNARI | 2.05 | 2.09 | 2.05 | 2.09 | +2.45% | 109.91 | 2020-07-09 | |
MLPGROUP | 86.50 | 86.50 | 78.00 | 78.00 | -2.50% | 0.98 | 2020-07-09 | |
MENNICA | 18.80 | 19.30 | 18.80 | 18.90 | +0.53% | 56.76 | 2020-07-09 | |
MCI | 13.00 | 13.55 | 13.00 | 13.50 | +3.85% | 150.12 | 2020-07-09 | |
MANGATA | 51.00 | 52.00 | 50.00 | 50.00 | -1.96% | 57.74 | 2020-07-09 | |
LIVECHAT | 78.90 | 79.00 | 75.00 | 75.50 | -3.21% | 3,703.68 | 2020-07-09 | |
LENTEX | 12.35 | 12.55 | 12.00 | 12.20 | +2.52% | 1,706.64 | 2020-07-09 | |
LCCORP | 1.99 | 2.04 | 1.96 | 2.00 | +1.06% | 308.49 | 2020-07-09 | |
KOPEX | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 0.23 | 2020-07-09 | |
KOGENERA | 38.40 | 38.50 | 37.90 | 38.50 | +1.05% | 23.89 | 2020-07-09 | |
JWCONSTR | 2.77 | 2.77 | 2.73 | 2.77 | 0.00% | 0.10 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOBLOK | 29.20 | 29.50 | 29.20 | 29.50 | -2.64% | 4.99 | 2020-07-09 | |
IDEABANK | 2.61 | 2.61 | 2.53 | 2.56 | -1.54% | 229.78 | 2020-07-09 | |
GROCLIN | 1.38 | 1.41 | 1.35 | 1.39 | 0.00% | 44.00 | 2020-07-09 | |
GETIN | 1.25 | 1.25 | 1.20 | 1.21 | -2.89% | 962.52 | 2020-07-09 | |
ENTER | 32.00 | 32.00 | 31.20 | 32.00 | 0.00% | 401.70 | 2020-07-09 | |
ELBUDOWA | 2.40 | 2.40 | 2.23 | 2.35 | +0.64% | 92.12 | 2020-07-09 | |
EKOEXPORT | 3.60 | 3.71 | 3.60 | 3.64 | -0.27% | 59.76 | 2020-07-09 | |
DOMDEV | 95.40 | 97.00 | 95.00 | 96.80 | +1.89% | 254.01 | 2020-07-09 | |
DEBICA | 73.20 | 74.00 | 73.20 | 73.80 | 0.00% | 87.14 | 2020-07-09 | |
CPGROUP | 6.88 | 6.88 | 6.62 | 6.70 | 0.00% | 8.32 | 2020-07-09 | |
CORMAY | 1.22 | 1.23 | 1.18 | 1.20 | -2.05% | 602.09 | 2020-07-09 | |
COMP | 61.00 | 62.00 | 60.80 | 61.80 | 0.00% | 124.83 | 2020-07-09 | |
CLNPHARMA | 43.80 | 44.40 | 43.10 | 44.10 | +1.38% | 801.71 | 2020-07-09 | |
CIGAMES | 1.27 | 1.47 | 1.27 | 1.40 | +11.11% | 15,087.10 | 2020-07-09 | |
BUMECH | 2.56 | 2.67 | 2.50 | 2.67 | +0.38% | 88.79 | 2020-07-09 | |
BRASTER | 0.55 | 0.55 | 0.51 | 0.51 | -6.91% | 219.97 | 2020-07-09 | |
BOS | 6.48 | 6.54 | 6.40 | 6.40 | -1.23% | 156.35 | 2020-07-09 | |
BIOTON | 4.47 | 4.53 | 4.42 | 4.42 | -1.12% | 266.92 | 2020-07-09 | |
AUTOPARTN | 5.40 | 5.70 | 5.38 | 5.68 | +4.41% | 2,262.03 | 2020-07-09 | |
ATAL | 32.70 | 32.70 | 31.80 | 32.00 | -2.44% | 77.55 | 2020-07-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASTARTA | 16.20 | 16.45 | 15.90 | 16.20 | -0.92% | 306.03 | 2020-07-09 | |
ASSECOSEE | 41.60 | 42.00 | 40.80 | 40.80 | -0.49% | 143.86 | 2020-07-09 | |
ASSECOBS | 32.60 | 32.60 | 31.00 | 32.00 | -0.62% | 42.32 | 2020-07-09 | |
ASBIS | 3.48 | 3.48 | 3.40 | 3.40 | -1.59% | 486.94 | 2020-07-09 | |
ALTUSTFI | 1.30 | 1.30 | 1.26 | 1.28 | +0.39% | 46.47 | 2020-07-09 | |
ABPL | 26.00 | 26.00 | 25.60 | 26.00 | 0.00% | 27.74 | 2020-07-09 | |
11BIT | 526.00 | 529.00 | 512.00 | 522.00 | -1.14% | 4,176.67 | 2020-07-09 |