Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Następny dzień »
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.09 | 3.07 | 3.07 | 3.07 | -0.65% | 52.16 | 17:00 | |
08OCTAVA | 0.93 | 0.93 | 0.93 | 0.93 | +0.54% | 0.04 | 11:00 | |
11BIT | 508.00 | 502.00 | 502.00 | 502.00 | -2.52% | 1,485.19 | 17:00 | |
4FUNMEDIA | 49.10 | 47.60 | 47.60 | 47.60 | -2.66% | 624.74 | 16:49 | |
AATHOLD | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 20.25 | 2018-04-19 | |
ABADONRE | 4.16 | 4.10 | 4.10 | 4.10 | -7.66% | 15.12 | 2018-12-27 | |
ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
ABMSOLID | 0.15 | 0.11 | 0.11 | 0.11 | -56.00% | 1.89 | 2019-07-26 | |
ABPL | 80.20 | 79.80 | 79.80 | 79.80 | -4.09% | 1,509.80 | 17:00 | |
ACAUTOGAZ | 29.70 | 30.00 | 30.00 | 30.00 | +2.04% | 45.06 | 15:43 | |
ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
ACTION | 20.00 | 20.20 | 20.20 | 20.20 | +1.00% | 162.45 | 17:00 | |
ADIUVO | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.02 | 10:59 | |
ADIUVO-PDA | 28.50 | 29.00 | 28.50 | 29.00 | +1.75% | 3.90 | 2015-11-25 | |
ADVADIS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 18.45 | 2015-11-13 | |
AGORA | 11.30 | 11.15 | 11.15 | 11.15 | -1.33% | 710.25 | 17:00 | |
AGROTON | 3.07 | 3.03 | 3.03 | 3.03 | -1.30% | 3.95 | 17:00 | |
AGROWILL | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.64 | 2021-09-21 | |
AILLERON | 15.15 | 14.90 | 14.90 | 14.90 | -0.67% | 122.24 | 16:48 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AILLERON-PDA | 7.61 | 7.61 | 7.60 | 7.60 | -0.13% | 2.21 | 2015-11-18 | |
AIRWAY | 0.29 | 0.29 | 0.29 | 0.29 | -1.71% | 54.57 | 17:00 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
ALIOR | 95.70 | 94.64 | 94.64 | 94.64 | -1.97% | 17,306.90 | 17:02 | |
ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
ALTA | 1.77 | 1.78 | 1.78 | 1.78 | -2.73% | 12.69 | 14:40 | |
ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
ALTUSTFI | 3.34 | 3.20 | 3.20 | 3.20 | -4.19% | 315.61 | 17:02 | |
ALUMETAL | 81.30 | 81.30 | 81.30 | 81.30 | +0.12% | 97.61 | 2023-08-02 | |
AMBRA | 26.60 | 27.60 | 27.60 | 27.60 | +4.94% | 405.65 | 17:00 | |
AMICA | 74.50 | 72.60 | 72.60 | 72.60 | -2.55% | 601.75 | 17:02 | |
AMPLI | 1.14 | 1.15 | 1.15 | 1.15 | +1.77% | 1.94 | 15:00 | |
AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
APATOR | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 215.47 | 17:00 | |
APLISENS | 23.40 | 23.40 | 23.40 | 23.40 | +1.74% | 13.52 | 17:00 | |
APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
APSENERGY | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 35.99 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 26.30 | 26.00 | 26.00 | 26.00 | 0.00% | 190.83 | 16:45 | |
ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
ARCTIC | 21.45 | 21.15 | 21.15 | 21.15 | -1.40% | 510.22 | 17:00 | |
ARCUS | 0.99 | 1.20 | 1.20 | 1.20 | +30.43% | 18.08 | 2020-04-09 | |
ARK2FRN15 | 69.55 | 76.80 | 69.55 | 76.80 | +5.96% | 32.24 | 2015-12-22 | |
ARKAFRN12 | 57.00 | 57.99 | 55.00 | 57.22 | +0.39% | 105.71 | 2014-06-24 | |
ARKASWE17 | 111.00 | 111.87 | 111.00 | 111.87 | +1.70% | 287.46 | 2017-12-22 | |
ARMATURA | 1.69 | 1.74 | 1.68 | 1.68 | 0.00% | 80.13 | 2014-01-15 | |
ARTERIA | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.01 | 2023-04-20 | |
ARTIFEX | 25.40 | 25.50 | 25.50 | 25.50 | +0.39% | 169.53 | 17:00 | |
ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
ASBIS | 24.30 | 25.24 | 25.24 | 25.24 | +3.61% | 5,657.79 | 17:02 | |
ASMGROUP | 0.25 | 0.24 | 0.24 | 0.24 | -12.41% | 206.43 | 2023-11-30 | |
ASSECOBS | 56.00 | 54.40 | 54.40 | 54.40 | -2.86% | 70.10 | 16:30 | |
ASSECOPOL | 75.00 | 73.90 | 73.90 | 73.90 | -0.74% | 4,204.87 | 17:00 | |
ASSECOSEE | 53.60 | 53.00 | 53.00 | 53.00 | -3.64% | 645.55 | 17:00 | |
ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
ASTARTA | 29.65 | 29.50 | 29.50 | 29.50 | -1.83% | 178.83 | 17:00 | |
ATAL | 55.60 | 56.40 | 56.40 | 56.40 | +1.81% | 124.57 | 17:00 | |
ATAL-PDA | 22.00 | 22.00 | 21.80 | 21.80 | -0.86% | 6.76 | 2015-07-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATENDE | 2.82 | 2.84 | 2.84 | 2.84 | +1.07% | 61.53 | 16:34 | |
ATLANTAPL | 17.40 | 17.90 | 17.90 | 17.90 | -0.56% | 22.49 | 17:00 | |
ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
ATLASEST | 1.45 | 1.25 | 1.25 | 1.25 | -16.11% | 44.20 | 2022-12-08 | |
ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
ATMGRUPA | 3.30 | 3.32 | 3.32 | 3.32 | +0.61% | 6.42 | 14:27 | |
ATREM | 9.64 | 9.86 | 9.86 | 9.86 | +2.28% | 66.06 | 17:00 | |
AUTOPARTN | 25.95 | 25.70 | 25.70 | 25.70 | -0.96% | 906.77 | 17:02 | |
AUTOPARTN-PDA | 2.84 | 2.85 | 2.81 | 2.81 | -1.40% | 39.50 | 2016-07-07 | |
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 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2020-09-09 | |
B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.13 | 2017-04-26 | |
BACD | 0.04 | 0.04 | 0.04 | 0.04 | +33.33% | 0.87 | 2017-08-21 | |
BAKALLAND | 2.77 | 2.77 | 2.76 | 2.77 | 0.00% | 12.88 | 2014-11-10 | |
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 | |
BARLINEK | 1.18 | 1.25 | 1.18 | 1.23 | -2.38% | 156.01 | 2014-01-07 | |
BBIDEV | 4.18 | 4.16 | 4.16 | 4.16 | -2.80% | 8.15 | 15:27 | |
BBIZENNFI-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-05-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEDZIN | 30.20 | 29.20 | 29.20 | 29.20 | -3.95% | 169.25 | 17:00 | |
BENEFIT | 2,510.00 | 2,500.00 | 2,500.00 | 2,500.00 | +0.81% | 2,592.21 | 17:04 | |
BERLING | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 110.61 | 2023-03-13 | |
BEST | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | 2.42 | 09:30 | |
BETACOM | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 10.81 | 12:52 | |
BGZBNPP | 105.50 | 105.00 | 105.00 | 105.00 | +0.48% | 1,549.71 | 17:02 | |
BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
BIOMEDLUB | 4.00 | 3.93 | 3.93 | 3.93 | -4.33% | 398.78 | 17:03 | |
BIOTON | 3.58 | 3.58 | 3.58 | 3.58 | +0.14% | 52.32 | 16:39 | |
BIPROMET | 6.34 | 6.34 | 6.34 | 6.34 | +1.28% | 13.95 | 2015-04-21 | |
BIUROIK-PDA | 17.55 | 17.89 | 17.55 | 17.80 | 0.00% | 10.12 | 2016-12-07 | |
BMPAG | 0.58 | 0.55 | 0.55 | 0.55 | -2.65% | 31.96 | 2023-11-09 | |
BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
BNPPL-PDA | 57.50 | 58.00 | 57.50 | 58.00 | +0.69% | 81.58 | 2014-06-10 | |
BOGDANKA | 33.00 | 32.52 | 32.52 | 32.52 | -0.43% | 1,470.00 | 17:00 | |
BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
BORYSZEW | 6.02 | 6.04 | 6.04 | 6.04 | -0.17% | 65.08 | 17:00 | |
BOS | 15.80 | 14.96 | 14.96 | 14.96 | -5.32% | 631.17 | 17:01 | |
BOWIM | 6.68 | 6.68 | 6.68 | 6.68 | +0.45% | 29.90 | 16:44 | |
BPHFIZBI1 | 173.10 | 173.10 | 170.00 | 170.00 | -1.16% | 60.62 | 2017-11-23 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI2 | 150.11 | 150.11 | 150.11 | 150.11 | +4.17% | 22.82 | 2023-12-21 | |
BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
BPHFIZBI4 | 122.00 | 122.00 | 122.00 | 122.00 | +3.83% | 61.00 | 2023-10-10 | |
BPHFIZBI5 | 125.10 | 125.10 | 125.10 | 125.10 | +1.79% | 1.38 | 2023-11-20 | |
BPHFIZBI6 | 108.10 | 107.10 | 107.10 | 107.10 | +4.90% | 53.59 | 2018-09-20 | |
BPHFIZDS | 112.40 | 112.00 | 112.00 | 112.00 | -0.09% | 33.63 | 2020-08-26 | |
BPHFIZKK | 103.00 | 103.00 | 93.10 | 93.10 | -9.70% | 2.00 | 2017-07-05 | |
BPHFIZMLI | 95.10 | 95.10 | 95.10 | 95.10 | -3.45% | 2.00 | 12:11 | |
BPHFIZSN | 39.10 | 42.64 | 38.00 | 42.64 | +9.33% | 63.96 | 2015-12-22 | |
BPHFIZSN2 | 70.00 | 77.10 | 70.00 | 77.10 | +10.14% | 1.47 | 2015-12-22 | |
BRASTER | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | 8.88 | 2023-05-04 | |
BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.31 | 2022-10-03 | |
BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
BUDIMEX | 675.00 | 696.00 | 696.00 | 696.00 | +3.73% | 36,123.56 | 17:03 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
BUMECH | 11.12 | 12.40 | 12.40 | 12.40 | +10.71% | 2,750.39 | 17:04 | |
BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | +1.18% | 2.32 | 2018-10-31 | |
BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
BZWBK | 530.00 | 527.50 | 527.50 | 527.50 | -1.49% | 33,776.42 | 17:01 | |
CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CAPITAL | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.62 | 11:00 | |
CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
CCC | 70.18 | 69.78 | 69.78 | 69.78 | -1.69% | 15,266.64 | 17:00 | |
CCENERGY | 0.40 | 0.40 | 0.40 | 0.40 | +4.74% | 1.16 | 15:00 | |
CDPROJEKT | 116.90 | 112.50 | 112.50 | 112.50 | -3.14% | 63,252.57 | 17:04 | |
CDRL | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 0.64 | 12:18 | |
CDRL-PDA | 18.35 | 18.60 | 18.00 | 18.60 | +1.64% | 14.13 | 2014-12-09 | |
CEDC | 0.21 | 0.21 | 0.21 | 0.21 | -32.25% | 0.00 | 2013-04-12 | |
CELTIC | 3.42 | 3.52 | 3.52 | 3.52 | -0.56% | 4.06 | 14:40 | |
CEZ | 153.60 | 152.50 | 152.50 | 152.50 | -0.33% | 64.79 | 16:44 | |
CFI | 0.22 | 0.23 | 0.23 | 0.23 | 0.00% | 0.37 | 13:24 | |
CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
CIECH | 53.20 | 53.00 | 53.00 | 53.00 | -0.38% | 525.50 | 2023-11-06 | |
CIGAMES | 1.60 | 1.58 | 1.58 | 1.58 | -1.38% | 1,070.86 | 17:01 | |
CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
CITYSERV | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | 0.30 | 09:00 | |
CLNPHARMA | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 289.20 | 17:00 | |
CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
CNT | 13.00 | 13.20 | 13.20 | 13.20 | +1.54% | 145.72 | 2023-05-23 | |
COALENERG | 1.02 | 1.03 | 1.03 | 1.03 | -0.39% | 16.71 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COGNOR | 8.43 | 8.14 | 8.14 | 8.14 | -3.21% | 862.63 | 17:01 | |
COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
COMARCH | 245.00 | 240.00 | 240.00 | 240.00 | -2.83% | 441.81 | 17:04 | |
COMP | 79.20 | 79.00 | 79.00 | 79.00 | -1.00% | 346.21 | 17:00 | |
COMPERIA | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 8.33 | 2024-03-15 | |
CORMAY | 0.59 | 0.60 | 0.60 | 0.60 | -1.64% | 21.68 | 17:00 | |
CORMAY-PDA | 1.70 | 1.74 | 1.68 | 1.74 | 0.00% | 82.66 | 2015-10-16 | |
CORMAY-PP | 0.13 | 0.14 | 0.11 | 0.13 | 0.00% | 244.92 | 2015-08-11 | |
CPGROUP | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.02 | 2023-06-27 | |
CPGROUP-PDA | 5.40 | 5.48 | 5.35 | 5.35 | -0.93% | 35.57 | 2014-03-06 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
CYFRPLSAT | 10.69 | 10.53 | 10.53 | 10.53 | -0.57% | 15,362.84 | 17:03 | |
CZTOREBKA | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.57 | 2024-03-12 | |
DEBICA | 73.60 | 73.60 | 73.60 | 73.60 | +0.82% | 79.89 | 16:43 | |
DECORA | 52.60 | 52.20 | 52.20 | 52.20 | -1.51% | 52.84 | 16:01 | |
DEKPOL | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | 29.62 | 16:49 | |
DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
DELKO | 10.00 | 10.10 | 10.10 | 10.10 | +1.00% | 96.35 | 16:45 | |
DGA | 21.00 | 20.80 | 20.80 | 20.80 | -2.80% | 139.17 | 17:00 | |
DINOPL | 422.00 | 409.60 | 409.60 | 409.60 | -1.70% | 92,646.35 | 17:02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DMWDM-PDA | 0.19 | 0.19 | 0.17 | 0.17 | 0.00% | 2.55 | 2013-08-27 | |
DMWDM-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-04-30 | |
DOMDEV | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 526.13 | 17:00 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
DROP | 0.20 | 0.19 | 0.19 | 0.19 | +3.83% | 3.90 | 2020-11-06 | |
DROZAPOL | 4.27 | 4.30 | 4.30 | 4.30 | +0.70% | 33.77 | 16:11 | |
DSS | 0.03 | 0.04 | 0.03 | 0.04 | +100.00% | 5.74 | 2015-09-10 | |
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 | |
ECARD | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.06 | 2015-10-16 | |
ECHO | 4.39 | 4.30 | 4.30 | 4.30 | -2.71% | 62.58 | 17:00 | |
EDINVEST | 7.40 | 7.20 | 7.20 | 7.20 | -3.36% | 55.03 | 17:00 | |
EFEKT | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 0.01 | 2024-03-15 | |
EFH | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.27 | 2015-12-30 | |
EKANCELAR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 6.56 | 2016-03-04 | |
EKO | 5.02 | 5.02 | 5.02 | 5.02 | -9.71% | 0.00 | 2013-04-12 | |
EKOEXPORT | 1.67 | 1.63 | 1.63 | 1.63 | +0.62% | 20.17 | 2023-05-04 | |
ELBUDOWA | 0.52 | 0.43 | 0.43 | 0.43 | -16.35% | 544.79 | 2021-04-08 | |
ELEKTROTI | 19.00 | 19.28 | 19.28 | 19.28 | +1.47% | 418.74 | 16:48 | |
ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEMENTAL-PDA | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 215.20 | 2014-01-31 | |
ELEMENTAL-PDA | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | 2.73 | 2015-10-26 | |
ELKOP | 0.54 | 0.56 | 0.56 | 0.56 | +2.96% | 32.81 | 17:00 | |
ELZAB | 1.88 | 1.92 | 1.92 | 1.92 | -0.52% | 14.72 | 2023-12-15 | |
EMCINSMED | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 3.08 | 17:00 | |
EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
ENAP | 2.02 | 2.04 | 2.04 | 2.04 | +0.99% | 6.20 | 15:00 | |
ENEA | 9.01 | 9.14 | 9.14 | 9.14 | -0.22% | 3,690.12 | 17:00 | |
ENELMED | 18.50 | 18.80 | 18.80 | 18.80 | 0.00% | 6.80 | 17:00 | |
ENERGA | 10.20 | 10.30 | 10.30 | 10.30 | -0.96% | 300.44 | 16:48 | |
ENERGOINS | 2.94 | 2.98 | 2.98 | 2.98 | +4.20% | 158.08 | 17:04 | |
ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
ENTER | 73.20 | 72.00 | 72.00 | 72.00 | -1.64% | 246.87 | 17:00 | |
ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
ERBUD | 46.00 | 45.50 | 45.50 | 45.50 | -1.09% | 288.39 | 16:48 | |
ERG | 54.50 | 56.00 | 56.00 | 56.00 | 0.00% | 2.63 | 2024-03-15 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
ESOTIQ | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | 47.52 | 16:10 | |
ESOTIQ-PDA | 36.10 | 36.20 | 36.00 | 36.00 | -0.55% | 22.63 | 2015-09-15 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUCO | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 22.28 | 17:00 | |
EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
EUROCASH | 14.90 | 14.90 | 14.90 | 14.90 | +0.34% | 3,843.38 | 17:03 | |
EUROHOLD | 2.50 | 2.64 | 2.64 | 2.64 | +5.60% | 3.04 | 11:35 | |
EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
EUROTEL | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 16.28 | 16:25 | |
EVEREST | 2.50 | 2.57 | 2.57 | 2.57 | +2.80% | 2.67 | 14:13 | |
EXILLON | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% | 0.01 | 2017-12-22 | |
FAM | 1.70 | 1.80 | 1.80 | 1.80 | +11.11% | 523.14 | 2018-02-19 | |
FAMUR | 3.15 | 3.12 | 3.12 | 3.12 | -2.50% | 310.61 | 17:04 | |
FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
FASING | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 2.00 | 15:35 | |
FASTFIN | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 0.65 | 2023-10-03 | |
FEERUM | 6.85 | 6.60 | 6.60 | 6.60 | 0.00% | 4.68 | 17:00 | |
FEERUM-PDA | 10.89 | 10.90 | 10.89 | 10.90 | +0.93% | 0.99 | 2013-05-28 | |
FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.18 | 2016-05-04 | |
FERRO | 34.00 | 33.60 | 33.60 | 33.60 | -1.18% | 109.59 | 17:00 | |
FERRUM | 4.30 | 4.18 | 4.18 | 4.18 | -3.24% | 2.14 | 14:52 | |
FMG | 102.00 | 123.00 | 123.00 | 123.00 | +25.51% | 433.99 | 15:56 | |
FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FORTE | 23.80 | 23.30 | 23.30 | 23.30 | -2.51% | 112.49 | 17:00 | |
FORTUNA | 31.50 | 32.00 | 32.00 | 32.00 | 0.00% | 48.11 | 2018-06-08 | |
FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
GANT | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 111.91 | 2015-05-22 | |
GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
GETIN | 0.81 | 0.83 | 0.83 | 0.83 | +3.36% | 1,005.89 | 17:00 | |
GETINOBLE | 0.15 | 0.15 | 0.15 | 0.15 | -0.94% | 136.08 | 2022-09-29 | |
GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
GLCOSMED | 3.62 | 3.42 | 3.42 | 3.42 | -4.20% | 90.76 | 17:00 | |
GLCOSMED-PDA | 1.75 | 1.80 | 1.75 | 1.80 | +2.86% | 4.38 | 2013-08-16 | |
GLOBCITYHD | 41.73 | 41.73 | 41.73 | 41.73 | 0.00% | 33.05 | 2015-09-28 | |
GOBARTO | 35.30 | 35.00 | 35.00 | 35.00 | +3.55% | 10.35 | 17:03 | |
GORENJE | 53.00 | 53.00 | 53.00 | 53.00 | +0.76% | 0.05 | 2018-11-05 | |
GPRE | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 15.10 | 2019-09-25 | |
GPW | 42.94 | 43.10 | 43.10 | 43.10 | +0.61% | 1,750.49 | 17:03 | |
GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
GRAJEWO-PDA | 26.40 | 27.00 | 26.40 | 27.00 | +2.27% | 0.05 | 2016-01-08 | |
GRAVITON | 1.39 | 1.39 | 1.39 | 1.39 | +2.96% | 0.00 | 09:01 | |
GREENECO | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 2.35 | 2014-08-08 | |
GREMINWES | 2.02 | 2.04 | 2.02 | 2.04 | +4.08% | 7.82 | 2016-05-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 0.24 | 0.24 | 0.24 | 0.24 | +0.41% | 16.09 | 17:00 | |
GRODNO | 10.58 | 10.36 | 10.36 | 10.36 | -1.33% | 52.06 | 17:00 | |
GRUPAAZOTY | 22.92 | 23.04 | 23.04 | 23.04 | +0.52% | 1,272.93 | 17:04 | |
GTC | 5.44 | 5.58 | 5.58 | 5.58 | 0.00% | 1.62 | 17:00 | |
GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
HANDLOWY | 108.40 | 106.00 | 106.00 | 106.00 | -2.39% | 2,846.90 | 17:00 | |
HARPER | 6.78 | 6.84 | 6.84 | 6.84 | +0.88% | 72.68 | 16:44 | |
HAWE | 0.30 | 0.30 | 0.30 | 0.30 | +3.45% | 54.50 | 2017-05-04 | |
HBPOLSKA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-28 | |
HELIO | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | 66.85 | 15:03 | |
HERKULES | 0.79 | 0.79 | 0.79 | 0.79 | +0.25% | 3.97 | 13:58 | |
HUBSTYLE | 0.26 | 0.26 | 0.26 | 0.26 | +0.38% | 27.70 | 17:00 | |
HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
HYDROTOR | 32.20 | 32.80 | 32.80 | 32.80 | -0.61% | 5.55 | 17:00 | |
HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
I2DEV | 11.50 | 11.50 | 11.50 | 11.50 | +0.88% | 0.02 | 2022-03-24 | |
IALBGR | 0.50 | 0.50 | 0.50 | 0.50 | -2.55% | 1.02 | 11:51 | |
IDEABANK | 1.60 | 1.59 | 1.59 | 1.59 | +1.15% | 240.39 | 2020-12-30 | |
IDEABANK-PDA | 25.50 | 26.40 | 25.50 | 26.40 | +2.72% | 829.08 | 2015-04-28 | |
IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-06-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IDMSA | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 2.08 | 14:40 | |
IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
IFSA | 0.30 | 0.33 | 0.33 | 0.33 | +10.00% | 0.53 | 2018-11-28 | |
IIAAV | 8.80 | 8.77 | 8.77 | 8.77 | -1.02% | 2.21 | 2018-06-18 | |
IMCOMPANY | 9.92 | 9.94 | 9.94 | 9.94 | +0.20% | 6.84 | 15:15 | |
IMMOBILE | 2.88 | 2.87 | 2.87 | 2.87 | +3.99% | 9.21 | 15:46 | |
IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
IMPERA | 1.28 | 1.08 | 1.08 | 1.08 | -15.62% | 98.74 | 2023-09-28 | |
IMPERA-PDA | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 70.55 | 2013-07-10 | |
IMPERA-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-27 | |
IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
IMS | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% | 23.00 | 16:49 | |
INC | 2.77 | 2.90 | 2.90 | 2.90 | +1.40% | 17.32 | 14:37 | |
INDATA | 0.30 | 0.31 | 0.31 | 0.31 | +6.90% | 40.25 | 2018-04-30 | |
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 | |
INGBSK | 325.50 | 316.50 | 316.50 | 316.50 | -2.76% | 3,079.85 | 17:00 | |
INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
INPRO | 8.00 | 7.90 | 7.90 | 7.90 | +1.94% | 2.39 | 10:11 | |
INSTALKRK | 41.70 | 41.50 | 41.50 | 41.50 | -0.48% | 3.15 | 16:48 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTEGERPL | 48.41 | 48.47 | 48.41 | 48.47 | +0.04% | 12.30 | 2017-05-24 | |
INTERAOLT | 14.00 | 11.54 | 11.54 | 11.54 | -17.57% | 6,838.08 | 2022-03-16 | |
INTERBUD | 2.44 | 2.44 | 2.44 | 2.44 | +1.67% | 5.22 | 15:24 | |
INTERCARS | 552.00 | 550.00 | 550.00 | 550.00 | -0.36% | 290.60 | 17:00 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 8.50 | 2022-05-16 | |
INTERSPPL | 0.94 | 0.89 | 0.89 | 0.89 | -4.90% | 7.09 | 15:41 | |
INTROL | 10.00 | 10.30 | 10.30 | 10.30 | +3.00% | 212.05 | 17:02 | |
INVCEEFIZ | 508.10 | 486.45 | 486.45 | 486.45 | -1.33% | 25.51 | 2024-03-15 | |
INVFIZ | 1,016.86 | 1,016.86 | 1,016.86 | 1,016.86 | +0.06% | 10.17 | 2024-03-14 | |
INVGLDFIZ | 1,746.86 | 1,746.86 | 1,746.86 | 1,746.86 | -2.41% | 3.49 | 2024-03-15 | |
INVISTA | 0.71 | 0.70 | 0.70 | 0.70 | -3.06% | 4.71 | 17:00 | |
INVPEFIZ | 845.00 | 840.20 | 840.20 | 840.20 | -0.57% | 3.37 | 2024-03-04 | |
INVPRFIZ | 472.00 | 472.00 | 472.00 | 472.00 | 0.00% | 0.94 | 2017-03-06 | |
IPERMFIZ | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.06 | 2015-12-22 | |
IPOPEMA | 3.52 | 3.65 | 3.65 | 3.65 | +3.69% | 104.72 | 16:33 | |
IQP | 0.58 | 0.57 | 0.57 | 0.57 | -7.17% | 66.54 | 16:49 | |
IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
IZOBLOK | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 0.11 | 11:00 | |
IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
IZOLACJA | 3.96 | 3.85 | 3.85 | 3.85 | +2.39% | 0.37 | 16:14 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOSTAL | 2.55 | 2.56 | 2.56 | 2.56 | -0.39% | 19.09 | 16:47 | |
JHMDEV | 1.78 | 1.76 | 1.76 | 1.76 | 0.00% | 0.48 | 2019-12-16 | |
JJAUTO | 9.70 | 9.70 | 9.50 | 9.70 | -6.55% | 2.56 | 2015-05-04 | |
JSW | 39.67 | 38.13 | 38.13 | 38.13 | -4.12% | 19,785.22 | 17:04 | |
JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
JWCONSTR | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 32.43 | 2021-05-20 | |
JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
JWWINVEST | 3.92 | 3.96 | 3.96 | 3.96 | -0.50% | 22.36 | 17:00 | |
K2INTERNT | 35.20 | 35.40 | 35.40 | 35.40 | +0.85% | 6.52 | 17:00 | |
KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
KBCASFIZ | 116.50 | 116.50 | 116.50 | 116.50 | +2.19% | 11.65 | 2018-08-23 | |
KBCINDFIZ | 102.99 | 102.99 | 102.99 | 102.99 | +13.17% | 0.00 | 2012-07-27 | |
KBCNEUFIZ | 102.60 | 102.60 | 102.60 | 102.60 | +2.60% | 0.00 | 2009-11-10 | |
KBCRAZFIZ | 103.00 | 103.00 | 103.00 | 103.00 | +3.00% | 0.00 | 2010-02-03 | |
KBDOM | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 0.41 | 2021-11-30 | |
KCI | 0.82 | 0.81 | 0.81 | 0.81 | +0.25% | 16.53 | 16:27 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
KERNEL | 9.49 | 9.11 | 9.11 | 9.11 | -2.25% | 2,639.46 | 17:02 | |
KETY | 755.00 | 750.50 | 750.50 | 750.50 | -0.33% | 11,171.46 | 17:04 | |
KGHM | 118.60 | 117.95 | 117.95 | 117.95 | -0.42% | 81,877.31 | 17:01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 14.75 | 15.10 | 15.10 | 15.10 | +2.03% | 23.24 | 16:14 | |
KINOPOL | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 195.18 | 17:00 | |
KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
KOGENERA | 62.00 | 62.60 | 62.60 | 62.60 | +0.97% | 478.04 | 17:00 | |
KOMPAP | 19.00 | 19.70 | 19.70 | 19.70 | -1.50% | 9.89 | 14:41 | |
KOMPUTRON | 4.65 | 4.72 | 4.72 | 4.72 | +1.51% | 27.97 | 16:22 | |
KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
KOPEX | 0.32 | 0.33 | 0.33 | 0.33 | +3.75% | 4.79 | 15:00 | |
KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
KPPD | 54.60 | 54.60 | 54.60 | 54.60 | 0.00% | 0.55 | 11:35 | |
KRAKCHEM | 0.37 | 0.36 | 0.36 | 0.36 | -4.26% | 7.63 | 13:38 | |
KREC | 22.70 | 22.70 | 22.70 | 22.70 | 0.00% | 2.79 | 2022-09-15 | |
KREDYTIN | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 19.76 | 16:27 | |
KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
KRKA | 542.00 | 542.00 | 542.00 | 542.00 | 0.00% | 32.33 | 16:09 | |
KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
KRUK | 441.00 | 423.80 | 423.80 | 423.80 | -3.99% | 13,034.09 | 17:04 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
KRVITAMIN | 11.75 | 11.95 | 11.95 | 11.95 | +4.82% | 30.50 | 16:21 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRVITAMIN-PDA | 12.50 | 12.50 | 12.18 | 12.50 | 0.00% | 0.04 | 2015-12-30 | |
KSGAGRO | 1.54 | 1.57 | 1.57 | 1.57 | +2.61% | 2.39 | 13:16 | |
LABOPRINT | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.22 | 11:00 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
LARQ | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 5.71 | 15:47 | |
LCCORP | 5.15 | 5.28 | 5.28 | 5.28 | +1.93% | 393.73 | 17:00 | |
LENA | 3.62 | 3.55 | 3.55 | 3.55 | -3.01% | 55.71 | 17:00 | |
LENTEX | 7.14 | 7.28 | 7.28 | 7.28 | +1.68% | 87.11 | 15:52 | |
LIBET | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 0.02 | 09:00 | |
LIVECHAT | 89.40 | 87.80 | 87.80 | 87.80 | -1.01% | 5,171.77 | 17:00 | |
LMASFIZ | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | +3.91% | 2.93 | 2023-07-17 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | +6.50% | 3.24 | 2021-10-08 | |
LMCSFIZ | 1,453.10 | 1,453.10 | 1,453.10 | 1,453.10 | -0.75% | 1.45 | 2023-07-20 | |
LMDSFIZ | 1,300.10 | 1,300.10 | 1,300.10 | 1,300.10 | +0.07% | 15.60 | 2024-02-09 | |
LMESFIZ | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | +3.32% | 42.48 | 2023-07-17 | |
LOKUM | 25.60 | 25.40 | 25.40 | 25.40 | -1.55% | 16.04 | 17:00 | |
LOTOS | 79.00 | 79.00 | 79.00 | 79.00 | -0.23% | 368,827.31 | 2022-07-28 | |
LOTOS-PDA | 24.43 | 24.45 | 24.06 | 24.07 | -2.35% | 47.45 | 2015-01-19 | |
LOTOS-PP | 3.45 | 3.97 | 3.42 | 3.82 | +9.14% | 20,000.12 | 2014-11-21 | |
LPP | 12,400.00 | 13,800.00 | 13,800.00 | 13,800.00 | +20.52% | 1,053,152.52 | 17:04 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 15.05 | 15.45 | 15.45 | 15.45 | +2.32% | 37.87 | 16:38 | |
LUBAWA | 3.88 | 3.70 | 3.70 | 3.70 | -4.29% | 2,446.09 | 17:04 | |
MABION | 16.27 | 16.66 | 16.66 | 16.66 | +2.59% | 509.42 | 17:00 | |
MABION-PDA | 16.31 | 16.31 | 16.31 | 16.31 | -3.20% | 0.90 | 2013-06-14 | |
MAGELLAN | 67.45 | 67.50 | 67.45 | 67.50 | +0.03% | 75.12 | 2016-06-23 | |
MAKARONPL | 22.60 | 22.50 | 22.50 | 22.50 | -1.32% | 115.56 | 17:00 | |
MANGATA | 91.00 | 90.50 | 90.50 | 90.50 | -0.55% | 6.79 | 15:43 | |
MARVIPOL | 0.10 | 0.10 | 0.10 | 0.10 | -6.43% | 76.64 | 2023-10-03 | |
MASTERPHA | 6.00 | 6.05 | 6.05 | 6.05 | +0.83% | 5.26 | 2022-07-01 | |
MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
MBANK | 727.60 | 725.00 | 725.00 | 725.00 | +0.17% | 25,275.82 | 17:00 | |
MBWS | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.03 | 09:01 | |
MCI | 23.70 | 24.20 | 24.20 | 24.20 | +2.98% | 165.92 | 17:00 | |
MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
MDIENERGIA | 1.59 | 1.63 | 1.63 | 1.63 | +1.87% | 3.44 | 15:44 | |
MEDIACAP | 3.49 | 3.49 | 3.49 | 3.49 | 0.00% | 0.02 | 2021-12-29 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
MEDICALG | 26.95 | 26.00 | 26.00 | 26.00 | -2.80% | 934.08 | 17:00 | |
MEDYCZNYFIZ | 153.98 | 153.98 | 153.98 | 153.98 | -0.53% | 7.70 | 2023-08-23 | |
MEGARON | 7.70 | 7.70 | 7.70 | 7.70 | -18.95% | 0.31 | 2024-03-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 16.81 | 14:56 | |
MERCATOR | 43.66 | 43.70 | 43.70 | 43.70 | -0.86% | 235.43 | 17:00 | |
MERCATOR-PDA | 14.37 | 14.78 | 14.37 | 14.67 | -0.34% | 61.10 | 2014-01-16 | |
MERCATOR-PDA | 17.50 | 17.50 | 17.50 | 17.50 | +1.45% | 13.12 | 2016-10-20 | |
MERCOR | 25.10 | 25.40 | 25.40 | 25.40 | +1.20% | 14.38 | 17:00 | |
MEXPOLSKA | 4.06 | 4.10 | 4.10 | 4.10 | +0.99% | 12.15 | 15:01 | |
MFO | 37.60 | 36.50 | 36.50 | 36.50 | -2.93% | 46.53 | 15:51 | |
MIDAS | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 411.69 | 2016-05-24 | |
MIESZKO | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 13.37 | 2014-11-25 | |
MILKILAND | 0.59 | 0.58 | 0.58 | 0.58 | +0.52% | 2.83 | 13:17 | |
MILLENNIUM | 10.49 | 10.59 | 10.59 | 10.59 | +0.76% | 5,414.10 | 17:00 | |
MIRACULUM | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 6.47 | 17:00 | |
MIRBUD | 9.90 | 9.72 | 9.72 | 9.72 | -1.82% | 1,109.47 | 17:00 | |
MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
MLPGROUP | 74.20 | 72.40 | 72.40 | 72.40 | 0.00% | 31.30 | 14:21 | |
MLPGROUP-PDA | 27.25 | 27.98 | 27.25 | 27.89 | +2.54% | 39.99 | 2013-11-15 | |
MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
MOBRUK | 314.00 | 311.50 | 311.50 | 311.50 | -1.27% | 933.58 | 17:00 | |
MOJ | 1.62 | 1.65 | 1.65 | 1.65 | +1.85% | 1.70 | 09:18 | |
MOL | 334.35 | 334.35 | 334.00 | 334.00 | -1.26% | 100.64 | 2017-09-22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MONNARI | 5.34 | 5.40 | 5.40 | 5.40 | +1.12% | 256.89 | 17:00 | |
MOSTALPLC | 17.45 | 17.40 | 17.40 | 17.40 | 0.00% | 12.89 | 16:17 | |
MOSTALWAR | 7.04 | 7.06 | 7.06 | 7.06 | -1.12% | 57.08 | 16:39 | |
MOSTALZAB | 4.49 | 4.39 | 4.39 | 4.39 | -2.23% | 553.41 | 17:02 | |
MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
MUZA | 14.50 | 14.60 | 14.60 | 14.60 | 0.00% | 96.05 | 16:28 | |
MWTRADE | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 0.30 | 14:08 | |
NETIA | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 6.97 | 2021-07-29 | |
NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
NEWAG | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 14.83 | 17:00 | |
NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 105.06 | 2016-05-02 | |
NEWWORLDR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7.58 | 2014-09-23 | |
NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
NORDEABP | 47.57 | 47.57 | 47.57 | 47.57 | 0.00% | 15.70 | 2014-04-30 | |
NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 65.97 | 2020-09-29 | |
NOVAKBM | 0.78 | 0.79 | 0.71 | 0.71 | -15.48% | 11.27 | 2013-12-02 | |
NOVITA | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 8.03 | 09:00 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
NTTSYSTEM | 5.94 | 6.14 | 6.14 | 6.14 | +3.37% | 58.91 | 16:29 | |
ODLEWNIE | 11.00 | 11.00 | 11.00 | 11.00 | +1.85% | 128.96 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OEX | 51.00 | 50.40 | 50.40 | 50.40 | -1.18% | 5.56 | 15:50 | |
OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1.00 | 2017-02-27 | |
ONE2ONE | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2.42 | 2015-06-30 | |
OPENFIN | 0.06 | 0.05 | 0.05 | 0.05 | 0.00% | 1.50 | 2023-02-02 | |
OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
OPERA3GR | 179.12 | 179.12 | 179.12 | 179.12 | -0.78% | 2.51 | 2023-04-21 | |
OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
OPONEO.PL | 55.00 | 53.20 | 53.20 | 53.20 | -1.48% | 92.61 | 15:52 | |
OPTEAM | 5.86 | 5.86 | 5.86 | 5.86 | 0.00% | 63.40 | 16:11 | |
ORANGEPL | 8.15 | 8.24 | 8.24 | 8.24 | +0.32% | 8,748.00 | 17:01 | |
ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
ORCOGROUP | 2.20 | 2.34 | 2.34 | 2.34 | 0.00% | 0.09 | 14:38 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
ORZBIALY | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 1.34 | 11:00 | |
OTLOG | 30.60 | 30.20 | 30.20 | 30.20 | -1.31% | 173.19 | 17:00 | |
OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
OTMUCHOW | 4.62 | 4.76 | 4.76 | 4.76 | +3.03% | 1.86 | 17:00 | |
OVOSTAR | 77.00 | 73.50 | 73.50 | 73.50 | +2.08% | 16.79 | 16:26 | |
PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
PAMAPOL | 2.92 | 2.85 | 2.85 | 2.85 | -2.23% | 5.05 | 13:55 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PAMAPOL-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 9.70 | 2015-09-01 | |
PANOVA | 17.60 | 17.70 | 17.70 | 17.70 | +1.72% | 9.16 | 16:47 | |
PATENTUS | 3.37 | 3.75 | 3.75 | 3.75 | +9.33% | 235.79 | 17:03 | |
PBG | 0.02 | 0.02 | 0.02 | 0.02 | +11.11% | 39.91 | 2024-03-13 | |
PBKM | 90.20 | 90.20 | 90.20 | 90.20 | +0.22% | 4.87 | 2021-12-20 | |
PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
PBSFINANSE | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.14 | 2024-03-14 | |
PCCEXOL | 3.06 | 3.02 | 3.02 | 3.02 | -2.26% | 158.70 | 17:00 | |
PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
PCCROKITA | 105.40 | 104.60 | 104.60 | 104.60 | -2.24% | 414.20 | 17:00 | |
PCCROKITA-PDA | 33.37 | 33.40 | 33.10 | 33.30 | -0.83% | 29.33 | 2014-07-31 | |
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 | |
PEGAS | 162.70 | 162.70 | 162.70 | 162.70 | +0.81% | 1.63 | 2017-09-18 | |
PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
PEKABEX | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 207.03 | 17:01 | |
PEKABEX-PDA | 10.50 | 10.75 | 10.50 | 10.75 | +0.47% | 3.14 | 2015-08-17 | |
PEKAES | 14.70 | 15.00 | 14.70 | 15.00 | 0.00% | 33.21 | 2016-11-09 | |
PEKAO | 175.25 | 170.15 | 170.15 | 170.15 | -2.38% | 102,027.94 | 17:03 | |
PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEMANAGER | 18.95 | 18.50 | 18.50 | 18.50 | -2.37% | 6.87 | 2021-06-18 | |
PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
PEP | 60.00 | 60.90 | 60.90 | 60.90 | +1.50% | 354.64 | 17:00 | |
PEPEES | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 5.84 | 17:00 | |
PERMEDIA | 8.00 | 8.00 | 8.00 | 8.00 | -15.34% | 0.94 | 2013-12-12 | |
PETROLINV | 1.50 | 1.80 | 1.50 | 1.78 | +34.85% | 693.06 | 2017-06-28 | |
PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
PGE | 7.32 | 7.15 | 7.15 | 7.15 | -1.38% | 12,641.93 | 17:04 | |
PGNIG | 5.07 | 5.15 | 5.15 | 5.15 | +1.54% | 102,656.32 | 2022-10-28 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
PGSSOFT | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 7.00 | 2021-10-25 | |
PHN | 12.00 | 12.00 | 12.00 | 12.00 | +0.84% | 11.04 | 17:00 | |
PKNORLEN | 64.40 | 63.18 | 63.18 | 63.18 | -1.36% | 103,380.76 | 17:04 | |
PKOASZEWZ | 103.52 | 103.52 | 103.52 | 103.52 | -0.27% | 10.35 | 13:18 | |
PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
PKOBP | 55.00 | 55.52 | 55.52 | 55.52 | +0.36% | 122,398.56 | 17:01 | |
PKOGD | 99.50 | 99.50 | 99.50 | 99.50 | +0.30% | 0.99 | 2024-03-12 | |
PKOGS | 101.80 | 101.80 | 101.80 | 101.80 | -0.01% | 10.18 | 13:34 | |
PKOSO | 120.87 | 120.87 | 120.87 | 120.87 | +0.22% | 10.15 | 2024-03-14 | |
PKPCARGO | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | 642.32 | 17:01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLASTBOX | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 4.02 | 2022-02-01 | |
PLATYNINW | 0.71 | 0.71 | 0.71 | 0.71 | +2.14% | 1.07 | 09:19 | |
PLAYWAY | 263.00 | 265.00 | 265.00 | 265.00 | +0.95% | 747.70 | 17:00 | |
PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
PLAZACNTR | 2.89 | 2.79 | 2.79 | 2.79 | -3.46% | 102.32 | 17:02 | |
PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
PMPG | 3.68 | 3.58 | 3.58 | 3.58 | -2.72% | 14.49 | 15:58 | |
POLAQUA | 3.88 | 3.89 | 3.88 | 3.89 | +0.26% | 1.75 | 2013-10-17 | |
POLCOLORIT | 5.77 | 5.77 | 5.77 | 5.77 | 0.00% | 5.77 | 2017-05-17 | |
POLICE | 11.70 | 11.55 | 11.55 | 11.55 | -0.86% | 22.87 | 17:00 | |
POLIMEXMS | 4.30 | 4.18 | 4.18 | 4.18 | -1.99% | 1,173.64 | 17:03 | |
POLJADLO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.21 | 2013-08-14 | |
POLMED | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.27 | 2018-09-21 | |
POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
POLNORD | 3.54 | 3.53 | 3.53 | 3.53 | 0.00% | 18.95 | 2021-02-17 | |
POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
POLWAX | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 7.55 | 17:00 | |
POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
POZBUD | 2.26 | 2.28 | 2.28 | 2.28 | -0.44% | 83.99 | 16:43 | |
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 | 4.36 | 4.36 | 4.36 | 4.36 | +0.46% | 0.06 | 13:39 | |
PRAIRIE | 0.60 | 0.59 | 0.59 | 0.59 | -0.83% | 224.31 | 2021-12-15 | |
PRIMAMODA | 0.77 | 0.84 | 0.84 | 0.84 | +18.31% | 0.00 | 2023-05-04 | |
PROCAD | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 1.48 | 2022-06-28 | |
PROCHEM | 34.00 | 32.80 | 32.80 | 32.80 | -3.53% | 128.21 | 17:00 | |
PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
PROJPRZEM | 17.50 | 17.70 | 17.70 | 17.70 | -3.80% | 199.96 | 17:00 | |
PROTEKTOR | 2.05 | 2.07 | 2.07 | 2.07 | +0.98% | 37.13 | 16:49 | |
PROVIDENT | 5.85 | 6.30 | 6.30 | 6.30 | +7.69% | 110.36 | 2022-02-21 | |
PULAWY | 59.60 | 60.40 | 60.40 | 60.40 | 0.00% | 89.92 | 14:55 | |
PWRMEDIA | 25.20 | 24.90 | 24.90 | 24.90 | -0.80% | 38.15 | 17:00 | |
PZU | 47.51 | 47.52 | 47.52 | 47.52 | +0.04% | 66,371.83 | 17:00 | |
PZUAKORD | 128.54 | 128.50 | 128.50 | 128.50 | -0.12% | 128.53 | 2024-03-14 | |
QMULTIFIZ | 1,858.00 | 1,868.00 | 1,868.00 | 1,868.00 | +2.02% | 80.69 | 2024-02-21 | |
QUANTUM | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 0.60 | 2024-03-15 | |
QUERCUS | 6.54 | 6.62 | 6.62 | 6.62 | +1.53% | 139.87 | 17:00 | |
QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
RADPOL | 2.00 | 1.93 | 1.93 | 1.93 | -3.75% | 194.99 | 2022-02-03 | |
RAFAKO | 1.02 | 0.98 | 0.98 | 0.98 | -1.50% | 161.00 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAMET | 15.40 | 16.00 | 16.00 | 16.00 | +3.90% | 0.47 | 2024-03-14 | |
RAINBOW | 81.00 | 80.60 | 80.60 | 80.60 | +0.75% | 2,460.57 | 17:00 | |
RANKPROGR | 3.13 | 3.17 | 3.17 | 3.17 | +1.28% | 124.07 | 15:26 | |
RAWLPLUG | 14.55 | 14.40 | 14.40 | 14.40 | -1.03% | 53.08 | 17:00 | |
REDAN | 0.32 | 0.30 | 0.30 | 0.30 | -6.92% | 12.71 | 16:00 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 2.21 | 2019-04-30 | |
REGNON | 0.88 | 0.80 | 0.80 | 0.80 | -9.66% | 1.61 | 2020-09-30 | |
REINHOLD | 0.08 | 0.08 | 0.08 | 0.08 | +5.26% | 0.29 | 2024-03-13 | |
RELPOL | 6.30 | 6.34 | 6.34 | 6.34 | -1.86% | 7.30 | 12:30 | |
REMAK | 16.80 | 16.90 | 16.90 | 16.90 | +0.60% | 67.31 | 17:00 | |
RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
RESBUD-PDA | 0.21 | 0.22 | 0.21 | 0.21 | +5.00% | 16.06 | 2016-11-10 | |
ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
RONSON | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | 15.09 | 2022-02-11 | |
ROPCZYCE | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 21.77 | 15:55 | |
ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
RUBICON | 2.45 | 2.39 | 2.39 | 2.39 | 0.00% | 69.67 | 17:00 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
SANOK | 22.60 | 22.60 | 22.60 | 22.60 | +0.89% | 143.79 | 17:00 | |
SANTANDER | 17.50 | 17.75 | 17.75 | 17.75 | +1.28% | 75.81 | 16:45 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANWIL | 1.66 | 1.69 | 1.69 | 1.69 | +0.90% | 35.00 | 17:00 | |
SARE | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 0.19 | 2024-03-11 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
SECOGROUP | 30.40 | 31.20 | 31.20 | 31.20 | -3.11% | 46.94 | 17:00 | |
SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
SEKO | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 28.75 | 16:41 | |
SELENAFM | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 39.96 | 17:00 | |
SELVITA | 56.60 | 58.00 | 58.00 | 58.00 | -1.69% | 240.74 | 17:00 | |
SELVITA-PDA | 15.25 | 15.80 | 15.06 | 15.80 | +1.15% | 4.95 | 2015-01-23 | |
SERINUS | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 143.85 | 2018-05-07 | |
SETANTA | 1.53 | 1.52 | 1.52 | 1.52 | -4.40% | 4.00 | 13:21 | |
SFINKS | 0.67 | 0.66 | 0.66 | 0.66 | -1.19% | 67.30 | 17:00 | |
SILVANO | 5.06 | 5.20 | 5.20 | 5.20 | -1.89% | 5.47 | 16:33 | |
SIMPLE | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.50 | 2022-01-04 | |
SKARBIEC | 25.40 | 25.80 | 25.80 | 25.80 | +1.98% | 72.27 | 17:00 | |
SKOTAN | 1.32 | 1.34 | 1.34 | 1.34 | -2.89% | 48.42 | 17:00 | |
SKYLINE | 1.65 | 1.65 | 1.65 | 1.65 | +4.43% | 0.00 | 10:29 | |
SNIEZKA | 80.60 | 84.20 | 84.20 | 84.20 | +1.45% | 75.40 | 17:00 | |
SOHODEV | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.03 | 11:00 | |
SOLAR | 2.98 | 2.80 | 2.80 | 2.80 | -15.15% | 166.39 | 2024-02-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SONEL | 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | 2.43 | 10:21 | |
SOPHARMA | 14.40 | 14.40 | 14.40 | 14.40 | +2.86% | 0.12 | 10:43 | |
SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
STALEXP | 3.30 | 3.34 | 3.34 | 3.34 | +1.21% | 496.72 | 17:00 | |
STALPROD | 207.00 | 204.50 | 204.50 | 204.50 | -0.73% | 307.76 | 17:00 | |
STALPROFI | 8.43 | 8.42 | 8.42 | 8.42 | -0.12% | 12.41 | 17:00 | |
STAPORKOW | 2.96 | 2.86 | 2.86 | 2.86 | -3.38% | 8.15 | 14:15 | |
STARHEDGE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.37 | 2024-03-15 | |
STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 18.94 | 2020-07-28 | |
STELMET-PDA | 30.49 | 30.89 | 30.49 | 30.89 | +2.97% | 4.61 | 2016-11-24 | |
SUNEX | 11.50 | 11.38 | 11.38 | 11.38 | -1.73% | 118.10 | 16:48 | |
SUWARY | 31.00 | 31.00 | 31.00 | 31.00 | -3.12% | 0.06 | 2023-05-17 | |
SWISSMED | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 85.12 | 2022-06-13 | |
SYGNITY | 54.60 | 54.20 | 54.20 | 54.20 | +0.37% | 17.46 | 16:44 | |
SYNEKTIK | 151.50 | 145.00 | 145.00 | 145.00 | -3.97% | 5,134.14 | 17:04 | |
SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
TALANX | 170.00 | 170.00 | 170.00 | 170.00 | -0.93% | 0.51 | 2021-06-04 | |
TALEX | 17.50 | 16.20 | 16.20 | 16.20 | 0.00% | 0.23 | 09:24 | |
TARCZYNSKI | 53.00 | 53.20 | 53.20 | 53.20 | +1.14% | 15.97 | 17:00 | |
TARCZYNSKI-PDA | 10.42 | 10.45 | 10.30 | 10.45 | -0.19% | 42.54 | 2013-07-05 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TATRY | 120.00 | 120.00 | 120.00 | 120.00 | 0.00% | 2.40 | 2024-03-15 | |
TAURONPE | 3.10 | 3.05 | 3.05 | 3.05 | -0.85% | 6,204.28 | 17:00 | |
TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
TERMOREX | 0.71 | 0.73 | 0.73 | 0.73 | -0.68% | 0.37 | 10:13 | |
TESGAS | 3.13 | 3.07 | 3.07 | 3.07 | -2.54% | 6.00 | 17:00 | |
TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
TIM | 50.40 | 50.50 | 50.50 | 50.50 | +0.20% | 346.60 | 2024-03-01 | |
TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
TORPOL | 37.30 | 36.50 | 36.50 | 36.50 | -2.14% | 1,960.01 | 17:00 | |
TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
TOYA | 7.95 | 7.56 | 7.56 | 7.56 | -4.18% | 455.54 | 17:00 | |
TRAKCJA | 2.79 | 2.79 | 2.79 | 2.79 | 0.00% | 640.16 | 17:00 | |
TRANSPOL | 3.56 | 3.46 | 3.46 | 3.46 | -0.57% | 8.90 | 15:58 | |
TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
TRIGONPP | 28.60 | 28.60 | 28.60 | 28.60 | -0.76% | 1.17 | 2024-03-15 | |
TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | +0.98% | 0.08 | 2021-01-28 | |
TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | +0.78% | 3.19 | 2021-02-16 | |
TRIGONPP3 | 50.20 | 51.49 | 51.49 | 51.49 | +0.98% | 25.40 | 2021-02-16 | |
TRIGONPP4 | 51.60 | 50.00 | 50.00 | 50.00 | -1.09% | 35.02 | 2021-02-22 | |
TRIGONPP5 | 50.80 | 50.84 | 50.84 | 50.84 | +5.89% | 17.33 | 2021-02-09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP6 | 50.90 | 50.99 | 50.99 | 50.99 | +5.57% | 24.71 | 2021-02-09 | |
TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | +37.24% | 0.07 | 2021-02-17 | |
TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | +0.98% | 0.10 | 2021-02-17 | |
TRITON | 4.30 | 4.80 | 4.80 | 4.80 | +8.11% | 5.70 | 2024-03-14 | |
TVN | 19.90 | 19.92 | 19.90 | 19.92 | 0.00% | 178.44 | 2015-09-22 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
TXM-PDA | 5.70 | 5.70 | 5.66 | 5.67 | -0.53% | 11.45 | 2017-02-01 | |
ULMA | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.07 | 09:15 | |
UNIBEP | 9.70 | 9.48 | 9.48 | 9.48 | -0.84% | 71.35 | 17:01 | |
UNICREDIT | 142.14 | 143.00 | 143.00 | 143.00 | +2.66% | 35.32 | 12:05 | |
UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
UNIMA | 5.48 | 5.06 | 5.06 | 5.06 | -8.00% | 73.13 | 16:20 | |
UNIMOT | 130.40 | 132.00 | 132.00 | 132.00 | +1.38% | 599.01 | 17:00 | |
UNIMOT-PDA | 50.98 | 51.28 | 50.30 | 51.00 | +0.99% | 748.88 | 2017-03-16 | |
UNISYS1AB | 916.20 | 933.00 | 916.09 | 933.00 | +1.97% | 71.53 | 2016-03-24 | |
UNIWHEELS | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,192.75 | 2018-02-19 | |
URSUS | 0.01 | 0.01 | 0.01 | 0.01 | -6.99% | 147.42 | 2022-10-14 | |
URSUS-PDA | 2.97 | 3.00 | 2.97 | 3.00 | +0.33% | 12.13 | 2013-04-29 | |
VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
VIGOSYS | 526.00 | 510.00 | 510.00 | 510.00 | -2.67% | 94.30 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 11.20 | 11.00 | 11.00 | 11.00 | -1.35% | 115.14 | 15:59 | |
VISTAL | 0.64 | 0.60 | 0.60 | 0.60 | -9.24% | 638.58 | 2023-10-03 | |
VISTULA | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 6.88 | 17:00 | |
VIVID | 0.69 | 0.65 | 0.65 | 0.65 | -2.99% | 18.51 | 16:17 | |
VOTUM | 44.85 | 43.65 | 43.65 | 43.65 | -2.57% | 776.30 | 17:00 | |
VOXEL | 94.40 | 93.00 | 93.00 | 93.00 | -1.48% | 150.71 | 17:00 | |
WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
WARIMPEX | 3.94 | 3.94 | 3.94 | 3.94 | +2.07% | 0.78 | 13:58 | |
WASKO | 1.67 | 1.69 | 1.69 | 1.69 | +0.90% | 10.44 | 17:00 | |
WAWEL | 648.00 | 640.00 | 640.00 | 640.00 | -1.23% | 27.53 | 17:00 | |
WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
WESTAISIC | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 3.39 | 2015-05-04 | |
WIELTON | 8.08 | 7.87 | 7.87 | 7.87 | -2.60% | 332.64 | 17:00 | |
WIKANA | 5.50 | 5.90 | 5.90 | 5.90 | +3.51% | 58.76 | 17:03 | |
WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
WINVEST | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 0.01 | 15:00 | |
WIRTUALNA | 114.00 | 109.60 | 109.60 | 109.60 | -3.01% | 254.74 | 17:01 | |
WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
WITTCHEN | 29.00 | 28.50 | 28.50 | 28.50 | -0.70% | 854.49 | 16:41 | |
WITTCHEN-PDA | 17.24 | 17.50 | 17.24 | 17.48 | +2.82% | 39.45 | 2015-11-30 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WOJAS | 8.00 | 8.04 | 8.04 | 8.04 | +0.50% | 36.39 | 17:00 | |
WORKSERV | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 3.78 | 13:39 | |
XTB | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | 12,631.85 | 17:01 | |
YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
YOLO | 0.33 | 0.33 | 0.33 | 0.33 | -0.45% | 14.21 | 2023-05-04 | |
ZAMET | 1.58 | 1.60 | 1.60 | 1.60 | +0.94% | 35.39 | 16:25 | |
ZASTAL | 0.44 | 0.46 | 0.46 | 0.46 | -0.22% | 3.90 | 16:28 | |
ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
ZEPAK | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 889.78 | 17:01 | |
ZPUE | 388.00 | 375.00 | 375.00 | 375.00 | -3.10% | 3.80 | 2022-12-01 | |
ZREMB | 4.38 | 4.13 | 4.13 | 4.13 | -3.84% | 176.49 | 17:00 | |
ZUE | 14.30 | 14.30 | 14.30 | 14.30 | +0.70% | 856.27 | 16:44 | |
ZYWIEC | 483.00 | 481.00 | 481.00 | 481.00 | -0.41% | 971.79 | 2023-01-13 |
Następny dzień »