Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Następny dzień »
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.78 | 3.80 | 3.80 | 3.80 | -0.78% | 117.59 | 17:00 | |
08OCTAVA | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.00 | 2023-12-04 | |
11BIT | 585.00 | 573.00 | 573.00 | 573.00 | -0.69% | 359.37 | 17:00 | |
4FUNMEDIA | 25.80 | 25.20 | 25.20 | 25.20 | +0.80% | 8.68 | 16:37 | |
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 | 61.60 | 61.60 | 61.60 | 61.60 | -1.60% | 58.06 | 17:00 | |
ACAUTOGAZ | 26.70 | 26.70 | 26.70 | 26.70 | +0.75% | 29.29 | 16:28 | |
ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
ACTION | 19.12 | 19.12 | 19.12 | 19.12 | +0.21% | 94.81 | 17:00 | |
ADIUVO | 1.13 | 1.16 | 1.16 | 1.16 | +1.75% | 7.14 | 15:18 | |
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 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 70.56 | 17:00 | |
AGROTON | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 2.71 | 17:00 | |
AGROWILL | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.64 | 2021-09-21 | |
AILLERON | 19.10 | 19.20 | 19.20 | 19.20 | 0.00% | 267.44 | 16:42 | |
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 | 0.41 | 0.42 | 0.42 | 0.42 | +0.12% | 142.39 | 16:44 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
ALIOR | 76.82 | 76.90 | 76.90 | 76.90 | +0.13% | 13,895.05 | 17:00 | |
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 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 1.59 | 2023-12-05 | |
ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
ALTUSTFI | 2.56 | 2.42 | 2.42 | 2.42 | -3.97% | 18.26 | 14:36 | |
ALUMETAL | 81.30 | 81.30 | 81.30 | 81.30 | +0.12% | 97.61 | 2023-08-02 | |
AMBRA | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 133.90 | 17:00 | |
AMICA | 78.50 | 78.90 | 78.90 | 78.90 | -0.13% | 955.35 | 17:00 | |
AMPLI | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 0.26 | 2023-12-05 | |
AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
APATOR | 15.15 | 15.15 | 15.15 | 15.15 | 0.00% | 128.13 | 17:00 | |
APLISENS | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 9.39 | 17:00 | |
APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
APSENERGY | 3.84 | 3.74 | 3.74 | 3.74 | +1.91% | 8.77 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 237.47 | 13:47 | |
ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
ARCTIC | 21.10 | 21.35 | 21.35 | 21.35 | +0.95% | 1,524.31 | 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 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 684.08 | 16:39 | |
ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
ASBIS | 28.48 | 28.44 | 28.44 | 28.44 | +0.14% | 1,269.87 | 17:00 | |
ASMGROUP | 0.25 | 0.24 | 0.24 | 0.24 | -12.41% | 206.43 | 2023-11-30 | |
ASSECOBS | 50.00 | 49.70 | 49.70 | 49.70 | -0.40% | 59.73 | 16:38 | |
ASSECOPOL | 77.40 | 75.95 | 75.95 | 75.95 | -0.91% | 6,259.38 | 17:00 | |
ASSECOSEE | 47.20 | 47.30 | 47.30 | 47.30 | -0.42% | 150.24 | 17:00 | |
ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
ASTARTA | 28.80 | 28.85 | 28.85 | 28.85 | +0.52% | 376.12 | 17:00 | |
ATAL | 56.60 | 56.00 | 56.00 | 56.00 | 0.00% | 2,943.18 | 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 | 3.40 | 3.47 | 3.47 | 3.47 | +2.36% | 257.81 | 16:47 | |
ATLANTAPL | 13.00 | 13.10 | 13.10 | 13.10 | +0.77% | 16.42 | 17:03 | |
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 | 3.60 | 3.57 | 3.57 | 3.57 | 0.00% | 16.55 | 14:03 | |
ATREM | 6.36 | 6.48 | 6.48 | 6.48 | +1.89% | 64.02 | 14:39 | |
AUTOPARTN | 28.50 | 28.20 | 28.20 | 28.20 | +1.44% | 1,295.28 | 17:00 | |
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 | 4.76 | 4.79 | 4.79 | 4.79 | +0.21% | 4.14 | 16:01 | |
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 | 40.80 | 40.00 | 40.00 | 40.00 | -3.38% | 224.10 | 17:00 | |
BENEFIT | 1,875.00 | 1,900.00 | 1,900.00 | 1,900.00 | +1.33% | 1,459.66 | 17:00 | |
BERLING | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 110.61 | 2023-03-13 | |
BEST | 20.80 | 20.20 | 20.20 | 20.20 | 0.00% | 53.29 | 12:03 | |
BETACOM | 4.98 | 5.00 | 5.00 | 5.00 | +1.63% | 3.28 | 09:07 | |
BGZBNPP | 84.00 | 82.80 | 82.80 | 82.80 | +0.24% | 2,059.18 | 17:00 | |
BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
BIOMEDLUB | 4.56 | 4.54 | 4.54 | 4.54 | -0.74% | 511.00 | 17:04 | |
BIOTON | 3.54 | 3.54 | 3.54 | 3.54 | -0.98% | 107.38 | 17:00 | |
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 | 33.94 | 34.80 | 34.80 | 34.80 | +2.53% | 1,252.33 | 17:00 | |
BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
BORYSZEW | 6.17 | 6.08 | 6.08 | 6.08 | -0.65% | 377.93 | 17:00 | |
BOS | 9.16 | 9.29 | 9.29 | 9.29 | +2.09% | 101.61 | 17:00 | |
BOWIM | 6.81 | 7.10 | 7.10 | 7.10 | +4.41% | 160.57 | 17:00 | |
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 | 144.10 | 144.10 | 144.10 | 144.10 | -0.28% | 2.88 | 2023-04-05 | |
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 | 93.00 | 93.00 | 93.00 | 93.00 | +0.59% | 7.63 | 2023-12-05 | |
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 | 568.00 | 570.00 | 570.00 | 570.00 | +1.60% | 7,969.38 | 17:00 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
BUMECH | 21.84 | 21.20 | 21.20 | 21.20 | -2.93% | 656.70 | 17:00 | |
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 | 512.50 | 507.50 | 507.50 | 507.50 | -1.07% | 21,509.61 | 17:04 | |
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 | 1.15 | 1.10 | 1.10 | 1.10 | -5.98% | 18.18 | 15:00 | |
CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
CCC | 60.00 | 59.12 | 59.12 | 59.12 | -1.20% | 28,016.78 | 17:00 | |
CCENERGY | 0.31 | 0.31 | 0.31 | 0.31 | -10.86% | 3.57 | 15:00 | |
CDPROJEKT | 107.85 | 108.50 | 108.50 | 108.50 | +0.70% | 25,996.97 | 17:04 | |
CDRL | 13.50 | 12.90 | 12.90 | 12.90 | -2.27% | 16.27 | 12:59 | |
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 | 4.60 | 4.62 | 4.62 | 4.62 | +1.32% | 24.91 | 17:00 | |
CEZ | 175.00 | 177.00 | 177.00 | 177.00 | +1.14% | 37.38 | 13:51 | |
CFI | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.45 | 09:54 | |
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 | 2.25 | 2.27 | 2.27 | 2.27 | +0.66% | 1,967.31 | 17:02 | |
CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
CITYSERV | 5.85 | 5.80 | 5.80 | 5.80 | -6.45% | 0.29 | 15:46 | |
CLNPHARMA | 15.70 | 15.92 | 15.92 | 15.92 | +1.66% | 1,525.68 | 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 | 1.22 | 1.21 | 1.21 | 1.21 | -0.66% | 9.18 | 16:17 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COGNOR | 8.32 | 8.43 | 8.43 | 8.43 | +0.36% | 565.91 | 17:00 | |
COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
COMARCH | 175.00 | 175.50 | 175.50 | 175.50 | -0.28% | 161.54 | 17:00 | |
COMP | 68.20 | 69.00 | 69.00 | 69.00 | -0.86% | 322.25 | 17:00 | |
COMPERIA | 6.70 | 6.70 | 6.70 | 6.70 | +3.08% | 8.04 | 2023-11-30 | |
CORMAY | 0.67 | 0.66 | 0.66 | 0.66 | -1.79% | 95.51 | 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 | 13.30 | 13.36 | 13.36 | 13.36 | +0.53% | 9,800.28 | 17:00 | |
CZTOREBKA | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.14 | 2023-11-28 | |
DEBICA | 68.80 | 69.80 | 69.80 | 69.80 | +1.45% | 18.46 | 17:00 | |
DECORA | 57.00 | 57.80 | 57.80 | 57.80 | +2.12% | 117.11 | 17:00 | |
DEKPOL | 46.50 | 46.90 | 46.90 | 46.90 | +0.86% | 94.97 | 17:00 | |
DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
DELKO | 11.00 | 10.90 | 10.90 | 10.90 | +0.93% | 277.68 | 17:00 | |
DGA | 8.00 | 7.20 | 7.20 | 7.20 | -5.88% | 37.29 | 14:40 | |
DINOPL | 466.20 | 468.50 | 468.50 | 468.50 | +0.54% | 44,469.65 | 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 | 167.40 | 166.00 | 166.00 | 166.00 | -0.60% | 2,959.79 | 16:44 | |
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 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 3.85 | 16:48 | |
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 | 4.27 | 4.26 | 4.26 | 4.26 | +0.24% | 190.86 | 17:00 | |
EDINVEST | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 32.38 | 15:05 | |
EFEKT | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 3.52 | 2023-12-05 | |
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 | 16.44 | 17.42 | 17.42 | 17.42 | +5.96% | 712.81 | 17:00 | |
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 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 12.16 | 17:00 | |
ELZAB | 1.94 | 2.00 | 2.00 | 2.00 | 0.00% | 3.25 | 2023-12-05 | |
EMCINSMED | 8.65 | 8.65 | 8.65 | 8.65 | +2.98% | 0.74 | 09:35 | |
EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
ENAP | 1.95 | 1.98 | 1.98 | 1.98 | +2.06% | 4.81 | 15:00 | |
ENEA | 9.20 | 9.28 | 9.28 | 9.28 | +0.87% | 5,989.68 | 17:04 | |
ENELMED | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 1.16 | 16:26 | |
ENERGA | 9.58 | 9.50 | 9.50 | 9.50 | 0.00% | 457.36 | 17:00 | |
ENERGOINS | 4.16 | 3.90 | 3.90 | 3.90 | -5.34% | 637.06 | 17:00 | |
ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
ENTER | 47.90 | 47.00 | 47.00 | 47.00 | -1.88% | 2,773.22 | 16:48 | |
ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
ERBUD | 33.80 | 34.00 | 34.00 | 34.00 | +0.59% | 161.17 | 16:43 | |
ERG | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 0.26 | 2023-11-30 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
ESOTIQ | 37.10 | 37.30 | 37.30 | 37.30 | 0.00% | 18.48 | 16:32 | |
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 | 0.65 | 0.64 | 0.64 | 0.64 | -1.85% | 0.96 | 16:23 | |
EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
EUROCASH | 17.67 | 17.33 | 17.33 | 17.33 | -1.08% | 1,227.80 | 17:02 | |
EUROHOLD | 3.98 | 3.98 | 3.98 | 3.98 | +4.74% | 2.96 | 2023-12-05 | |
EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
EUROTEL | 37.50 | 36.90 | 36.90 | 36.90 | -0.27% | 92.60 | 16:17 | |
EVEREST | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 0.16 | 2023-12-05 | |
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 | 3.40 | 3.38 | 3.38 | 3.38 | -0.74% | 201.67 | 17:00 | |
FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
FASING | 13.20 | 13.45 | 13.45 | 13.45 | +2.28% | 1.92 | 12:23 | |
FASTFIN | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 0.65 | 2023-10-03 | |
FEERUM | 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | 9.92 | 15:59 | |
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 | 30.50 | 31.60 | 31.60 | 31.60 | +1.94% | 199.41 | 17:00 | |
FERRUM | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 2.36 | 17:00 | |
FMG | 49.60 | 48.00 | 48.00 | 48.00 | -3.61% | 12.70 | 16:48 | |
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 | 22.40 | 22.30 | 22.30 | 22.30 | 0.00% | 30.56 | 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 | 0.61 | 0.61 | 0.61 | 0.61 | +0.66% | 44.01 | 14:42 | |
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 | 3.80 | 3.93 | 3.93 | 3.93 | +2.34% | 39.24 | 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 | 29.30 | 29.00 | 29.00 | 29.00 | -1.02% | 20.31 | 15:05 | |
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 | 41.20 | 41.16 | 41.16 | 41.16 | 0.00% | 2,250.23 | 17:00 | |
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 | 1.38 | 1.38 | 1.38 | +4.55% | 2.76 | 09:27 | |
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 | 0.25 | 0.24 | 0.24 | 0.24 | -4.42% | 17.48 | 17:00 | |
GRODNO | 11.62 | 11.40 | 11.40 | 11.40 | -1.04% | 90.74 | 17:00 | |
GRUPAAZOTY | 22.90 | 23.20 | 23.20 | 23.20 | +2.29% | 4,314.49 | 17:00 | |
GTC | 4.89 | 4.90 | 4.90 | 4.90 | 0.00% | 40.49 | 17:00 | |
GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
HANDLOWY | 98.90 | 97.50 | 97.50 | 97.50 | -0.51% | 1,434.33 | 17:00 | |
HARPER | 7.82 | 7.80 | 7.80 | 7.80 | -0.51% | 162.17 | 16:30 | |
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 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 3.27 | 15:16 | |
HERKULES | 0.69 | 0.74 | 0.74 | 0.74 | +8.80% | 188.30 | 17:00 | |
HUBSTYLE | 0.42 | 0.41 | 0.41 | 0.41 | 0.00% | 1.53 | 10:54 | |
HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
HYDROTOR | 35.40 | 36.00 | 36.00 | 36.00 | +1.69% | 6.52 | 14:40 | |
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 | 0.54 | 0.53 | 0.53 | 0.53 | -1.11% | 11.50 | 16:23 | |
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 | -7.50% | 0.03 | 2023-12-05 | |
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 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 6.02 | 12:58 | |
IMMOBILE | 2.70 | 2.75 | 2.75 | 2.75 | +1.85% | 1.22 | 13:20 | |
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 | 3.77 | 3.75 | 3.75 | 3.75 | -0.53% | 0.80 | 16:10 | |
INC | 2.38 | 2.28 | 2.28 | 2.28 | -2.56% | 1.10 | 10:27 | |
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 | 256.00 | 264.00 | 264.00 | 264.00 | +3.33% | 1,698.89 | 17:00 | |
INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
INPRO | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 48.81 | 2023-12-05 | |
INSTALKRK | 48.00 | 48.50 | 48.50 | 48.50 | +3.19% | 57.94 | 17:00 | |
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 | 2.20 | 2.28 | 2.28 | 2.28 | +3.64% | 45.38 | 16:36 | |
INTERCARS | 630.00 | 617.00 | 617.00 | 617.00 | -1.28% | 1,528.73 | 17:00 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 8.50 | 2022-05-16 | |
INTERSPPL | 1.04 | 1.00 | 1.00 | 1.00 | +0.90% | 24.03 | 12:33 | |
INTROL | 9.06 | 9.10 | 9.10 | 9.10 | +0.44% | 23.75 | 15:49 | |
INVCEEFIZ | 466.00 | 468.00 | 468.00 | 468.00 | +1.84% | 5.13 | 2023-11-17 | |
INVFIZ | 987.10 | 987.10 | 987.10 | 987.10 | +1.14% | 1.97 | 2023-12-04 | |
INVGLDFIZ | 1,674.00 | 1,700.00 | 1,700.00 | 1,700.00 | +1.86% | 27.04 | 2023-12-04 | |
INVISTA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.01 | 09:46 | |
INVPEFIZ | 818.90 | 818.90 | 818.90 | 818.90 | 0.00% | 3.28 | 17:00 | |
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 | 3.70 | 3.88 | 3.88 | 3.88 | +7.18% | 104.63 | 17:00 | |
IQP | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | 26.00 | 15:58 | |
IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
IZOBLOK | 42.40 | 42.40 | 42.40 | 42.40 | 0.00% | 3.26 | 10:03 | |
IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
IZOLACJA | 3.10 | 3.19 | 3.19 | 3.19 | +2.57% | 4.92 | 15:36 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOSTAL | 2.62 | 2.60 | 2.60 | 2.60 | -1.52% | 75.03 | 15:56 | |
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 | 41.30 | 42.03 | 42.03 | 42.03 | +2.01% | 17,180.84 | 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 | 3.14 | 3.12 | 3.12 | 3.12 | -3.70% | 31.12 | 14:19 | |
K2INTERNT | 37.00 | 38.00 | 38.00 | 38.00 | +3.26% | 131.95 | 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 | 0.98 | 0.95 | 0.95 | 0.95 | -2.65% | 42.40 | 17:00 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
KERNEL | 7.20 | 7.25 | 7.25 | 7.25 | +0.55% | 198.72 | 16:41 | |
KETY | 737.00 | 738.00 | 738.00 | 738.00 | +0.54% | 10,108.88 | 17:00 | |
KGHM | 120.00 | 119.40 | 119.40 | 119.40 | +0.51% | 33,946.87 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 14.30 | 14.40 | 14.40 | 14.40 | +0.70% | 7.00 | 09:23 | |
KINOPOL | 14.10 | 14.00 | 14.00 | 14.00 | -0.36% | 42.25 | 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 | 42.00 | 42.10 | 42.10 | 42.10 | +2.68% | 757.15 | 17:03 | |
KOMPAP | 18.30 | 18.30 | 18.30 | 18.30 | +1.67% | 5.49 | 14:26 | |
KOMPUTRON | 5.00 | 4.97 | 4.97 | 4.97 | -0.60% | 22.19 | 16:47 | |
KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
KOPEX | 0.84 | 0.84 | 0.84 | 0.84 | +1.20% | 2.54 | 11:00 | |
KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
KPPD | 56.80 | 56.80 | 56.80 | 56.80 | +0.71% | 1.02 | 09:16 | |
KRAKCHEM | 0.40 | 0.38 | 0.38 | 0.38 | -4.50% | 2.17 | 16:01 | |
KREC | 22.70 | 22.70 | 22.70 | 22.70 | 0.00% | 2.79 | 2022-09-15 | |
KREDYTIN | 10.30 | 10.30 | 10.30 | 10.30 | +0.98% | 8.28 | 2023-12-05 | |
KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
KRKA | 472.00 | 470.00 | 470.00 | 470.00 | 0.00% | 12.23 | 12:30 | |
KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
KRUK | 464.80 | 469.80 | 469.80 | 469.80 | +1.08% | 12,997.46 | 17:00 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
KRVITAMIN | 14.00 | 13.90 | 13.90 | 13.90 | +1.46% | 40.73 | 15:35 | |
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 | 1.52 | 1.59 | 1.59 | 1.59 | +4.93% | 24.22 | 16:47 | |
LABOPRINT | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.43 | 09:35 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
LARQ | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0.00 | 09:01 | |
LCCORP | 4.90 | 4.85 | 4.85 | 4.85 | -0.61% | 1,228.28 | 16:21 | |
LENA | 3.45 | 3.46 | 3.46 | 3.46 | +0.29% | 29.34 | 16:20 | |
LENTEX | 7.02 | 7.10 | 7.10 | 7.10 | +1.14% | 179.28 | 16:31 | |
LIBET | 1.24 | 1.24 | 1.24 | 1.24 | +1.64% | 48.05 | 13:33 | |
LIVECHAT | 117.40 | 112.60 | 112.60 | 112.60 | -4.09% | 2,448.68 | 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 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -3.19% | 1.31 | 2023-11-17 | |
LMESFIZ | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | +3.32% | 42.48 | 2023-07-17 | |
LOKUM | 23.40 | 23.60 | 23.60 | 23.60 | +2.61% | 15.88 | 16:42 | |
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 | 16,300.00 | 16,310.00 | 16,310.00 | 16,310.00 | +0.06% | 41,466.31 | 17:02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 15.15 | 15.50 | 15.50 | 15.50 | 0.00% | 0.17 | 2023-12-05 | |
LUBAWA | 2.11 | 2.11 | 2.11 | 2.11 | -0.28% | 187.03 | 17:00 | |
MABION | 21.30 | 20.40 | 20.40 | 20.40 | -5.56% | 5,260.04 | 17:01 | |
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 | 19.10 | 19.30 | 19.30 | 19.30 | +0.78% | 99.70 | 17:00 | |
MANGATA | 89.00 | 88.00 | 88.00 | 88.00 | 0.00% | 13.03 | 15:53 | |
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 | 570.00 | 560.20 | 560.20 | 560.20 | -1.72% | 9,577.03 | 17:00 | |
MBWS | 10.95 | 10.95 | 10.95 | 10.95 | +4.29% | 1.74 | 13:57 | |
MCI | 21.30 | 22.90 | 22.90 | 22.90 | +19.90% | 526.79 | 17:00 | |
MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
MDIENERGIA | 1.61 | 1.62 | 1.62 | 1.62 | +0.62% | 332.57 | 16:44 | |
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 | 32.00 | 34.60 | 34.60 | 34.60 | +8.46% | 2,306.53 | 17:00 | |
MEDYCZNYFIZ | 153.98 | 153.98 | 153.98 | 153.98 | -0.53% | 7.70 | 2023-08-23 | |
MEGARON | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.61 | 2023-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 16.20 | 16.30 | 16.30 | 16.30 | +1.56% | 62.60 | 14:38 | |
MERCATOR | 41.76 | 42.24 | 42.24 | 42.24 | +3.02% | 1,038.70 | 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 | 25.30 | 25.20 | 25.20 | 25.20 | -0.40% | 160.60 | 17:00 | |
MEXPOLSKA | 3.77 | 3.74 | 3.74 | 3.74 | -5.08% | 32.79 | 16:23 | |
MFO | 29.80 | 30.10 | 30.10 | 30.10 | +2.38% | 27.03 | 11:44 | |
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 | 0.66 | 0.67 | 0.67 | 0.67 | +0.15% | 1.96 | 10:14 | |
MILLENNIUM | 8.21 | 8.03 | 8.03 | 8.03 | -2.31% | 12,450.32 | 17:00 | |
MIRACULUM | 1.14 | 1.18 | 1.18 | 1.18 | +1.72% | 50.67 | 17:00 | |
MIRBUD | 7.43 | 7.48 | 7.48 | 7.48 | +0.67% | 913.40 | 17:00 | |
MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
MLPGROUP | 77.80 | 76.40 | 76.40 | 76.40 | -0.78% | 41.47 | 15:41 | |
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 | 312.00 | 308.00 | 308.00 | 308.00 | -1.28% | 1,081.83 | 16:48 | |
MOJ | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 7.68 | 2023-12-05 | |
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 | 5.58 | 5.74 | 5.74 | 5.74 | +3.61% | 209.95 | 17:00 | |
MOSTALPLC | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 2.53 | 16:48 | |
MOSTALWAR | 6.38 | 6.34 | 6.34 | 6.34 | +0.32% | 92.46 | 17:00 | |
MOSTALZAB | 4.29 | 4.29 | 4.29 | 4.29 | 0.00% | 279.10 | 17:00 | |
MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
MUZA | 13.90 | 14.10 | 14.10 | 14.10 | +1.44% | 36.30 | 14:42 | |
MWTRADE | 5.95 | 6.10 | 6.10 | 6.10 | +1.67% | 4.27 | 11:28 | |
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 | 20.50 | 21.50 | 21.50 | 21.50 | -6.52% | 7,287.17 | 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 | 131.00 | 133.00 | 133.00 | 133.00 | +3.10% | 7.65 | 2023-12-05 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
NTTSYSTEM | 5.38 | 5.40 | 5.40 | 5.40 | +0.75% | 28.87 | 16:31 | |
ODLEWNIE | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 30.24 | 15:09 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OEX | 44.90 | 44.00 | 44.00 | 44.00 | -2.22% | 12.89 | 15:46 | |
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 | 47.50 | 47.70 | 47.70 | 47.70 | -0.62% | 73.93 | 13:40 | |
OPTEAM | 5.90 | 5.94 | 5.94 | 5.94 | +0.68% | 18.08 | 16:11 | |
ORANGEPL | 8.22 | 8.20 | 8.20 | 8.20 | -0.17% | 8,483.44 | 17:00 | |
ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
ORCOGROUP | 2.24 | 2.34 | 2.34 | 2.34 | +2.63% | 2.88 | 2023-12-05 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
ORZBIALY | 34.20 | 34.60 | 34.60 | 34.60 | -0.57% | 5.18 | 15:00 | |
OTLOG | 37.30 | 37.40 | 37.40 | 37.40 | +0.54% | 355.65 | 17:00 | |
OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
OTMUCHOW | 3.76 | 3.76 | 3.76 | 3.76 | 0.00% | 0.02 | 2023-12-05 | |
OVOSTAR | 76.00 | 72.00 | 72.00 | 72.00 | -7.69% | 5.24 | 10:11 | |
PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
PAMAPOL | 2.80 | 2.89 | 2.89 | 2.89 | 0.00% | 11.99 | 12:43 | |
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 | 15.00 | 15.40 | 15.40 | 15.40 | +1.99% | 29.71 | 14:31 | |
PATENTUS | 3.38 | 3.45 | 3.45 | 3.45 | +2.68% | 101.22 | 17:00 | |
PBG | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 20.47 | 12:43 | |
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 | 0.89 | 0.89 | 0.89 | 0.89 | +9.88% | 0.02 | 2023-12-04 | |
PCCEXOL | 3.00 | 3.00 | 3.00 | 3.00 | +0.33% | 70.99 | 16:19 | |
PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
PCCROKITA | 89.90 | 89.90 | 89.90 | 89.90 | +0.22% | 344.12 | 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 | 21.60 | 21.30 | 21.30 | 21.30 | -0.47% | 75.65 | 16:22 | |
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 | 146.85 | 146.45 | 146.45 | 146.45 | -0.27% | 76,559.37 | 17:00 | |
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 | 74.80 | 74.00 | 74.00 | 74.00 | +0.41% | 513.38 | 17:00 | |
PEPEES | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 11.44 | 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 | 8.83 | 8.91 | 8.91 | 8.91 | +0.88% | 12,662.60 | 17:00 | |
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 | 11.55 | 11.80 | 11.80 | 11.80 | -0.42% | 7.97 | 17:00 | |
PKNORLEN | 60.58 | 61.31 | 61.31 | 61.31 | +1.62% | 213,576.72 | 17:00 | |
PKOASZEWZ | 102.75 | 102.75 | 102.75 | 102.75 | +0.10% | 30.82 | 2023-11-30 | |
PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
PKOBP | 49.40 | 49.43 | 49.43 | 49.43 | +0.26% | 151,626.70 | 17:02 | |
PKOGD | 91.35 | 91.35 | 91.35 | 91.35 | -0.71% | 4.48 | 2023-12-05 | |
PKOGS | 100.00 | 100.49 | 100.49 | 100.49 | +0.49% | 5.51 | 2023-12-04 | |
PKOSO | 117.21 | 117.06 | 117.06 | 117.06 | +0.18% | 17.61 | 2023-12-05 | |
PKPCARGO | 14.62 | 14.60 | 14.60 | 14.60 | 0.00% | 1,959.99 | 17:04 | |
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 | 0.68 | 0.69 | 0.69 | 0.69 | -2.82% | 7.46 | 2023-12-05 | |
PLAYWAY | 348.00 | 339.50 | 339.50 | 339.50 | -1.88% | 949.82 | 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 | 2.21 | 2.20 | 2.20 | 2.20 | -3.93% | 240.49 | 17:00 | |
PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
PMPG | 3.18 | 3.18 | 3.18 | 3.18 | +2.58% | 1.41 | 14:13 | |
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 | 12.05 | 12.05 | 12.05 | 12.05 | +1.26% | 24.93 | 12:41 | |
POLIMEXMS | 4.21 | 4.48 | 4.48 | 4.48 | +7.18% | 4,262.26 | 17:00 | |
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 | 1.98 | 2.00 | 2.00 | 2.00 | +0.76% | 38.90 | 17:00 | |
POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
POZBUD | 2.25 | 2.27 | 2.27 | 2.27 | +4.13% | 193.03 | 15:50 | |
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 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.02 | 09:46 | |
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 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.09 | 09:00 | |
PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
PROJPRZEM | 16.40 | 16.70 | 16.70 | 16.70 | +1.21% | 20.83 | 14:21 | |
PROTEKTOR | 1.93 | 1.94 | 1.94 | 1.94 | +0.31% | 14.65 | 17:00 | |
PROVIDENT | 5.85 | 6.30 | 6.30 | 6.30 | +7.69% | 110.36 | 2022-02-21 | |
PULAWY | 61.60 | 61.40 | 61.40 | 61.40 | +0.66% | 46.37 | 16:48 | |
PWRMEDIA | 31.40 | 31.60 | 31.60 | 31.60 | +0.32% | 66.57 | 17:00 | |
PZU | 47.90 | 48.90 | 48.90 | 48.90 | +2.07% | 223,058.85 | 17:03 | |
PZUAKORD | 124.30 | 123.62 | 123.62 | 123.62 | +0.25% | 229.44 | 2023-12-05 | |
QMULTIFIZ | 1,724.90 | 1,724.90 | 1,724.90 | 1,724.90 | +2.79% | 3.45 | 2023-11-20 | |
QUANTUM | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 3.16 | 11:00 | |
QUERCUS | 4.78 | 4.80 | 4.80 | 4.80 | +1.69% | 112.01 | 16:31 | |
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 | 0.80 | 0.78 | 0.78 | 0.78 | +0.26% | 216.92 | 17:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAMET | 15.90 | 16.40 | 16.40 | 16.40 | +2.50% | 0.29 | 2023-12-04 | |
RAINBOW | 47.60 | 47.30 | 47.30 | 47.30 | -0.84% | 582.96 | 17:00 | |
RANKPROGR | 2.43 | 2.50 | 2.50 | 2.50 | -0.79% | 85.90 | 17:00 | |
RAWLPLUG | 15.00 | 14.80 | 14.80 | 14.80 | -1.99% | 2.62 | 12:48 | |
REDAN | 0.35 | 0.34 | 0.34 | 0.34 | -1.15% | 8.36 | 2023-12-05 | |
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 | 0.09 | 0.09 | 0.09 | 0.09 | +24.29% | 4.01 | 12:43 | |
RELPOL | 6.90 | 6.96 | 6.96 | 6.96 | 0.00% | 36.47 | 12:54 | |
REMAK | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.05 | 09:00 | |
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 | 31.90 | 31.70 | 31.70 | 31.70 | -0.94% | 24.46 | 16:49 | |
ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
RUBICON | 2.02 | 2.00 | 2.00 | 2.00 | 0.00% | 117.07 | 11:38 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
SANOK | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 37.22 | 16:12 | |
SANTANDER | 16.70 | 16.94 | 16.94 | 16.94 | -0.24% | 384.27 | 15:54 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANWIL | 1.86 | 1.84 | 1.84 | 1.84 | -1.07% | 15.66 | 17:00 | |
SARE | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.97 | 2023-11-29 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
SECOGROUP | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 15.26 | 17:00 | |
SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
SEKO | 10.40 | 10.50 | 10.50 | 10.50 | +0.96% | 1.37 | 11:02 | |
SELENAFM | 32.40 | 32.80 | 32.80 | 32.80 | +2.50% | 166.10 | 16:36 | |
SELVITA | 58.80 | 57.90 | 57.90 | 57.90 | -1.86% | 160.18 | 16:26 | |
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 | 1.56 | 1.59 | 1.59 | 1.59 | +2.58% | 4.85 | 16:22 | |
SFINKS | 0.85 | 0.82 | 0.82 | 0.82 | -3.30% | 80.56 | 16:11 | |
SILVANO | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 4.49 | 2023-12-05 | |
SIMPLE | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.50 | 2022-01-04 | |
SKARBIEC | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | 54.84 | 17:00 | |
SKOTAN | 1.21 | 1.19 | 1.19 | 1.19 | -2.86% | 79.85 | 17:00 | |
SKYLINE | 1.74 | 1.79 | 1.79 | 1.79 | +2.29% | 9.98 | 17:00 | |
SNIEZKA | 84.00 | 84.00 | 84.00 | 84.00 | +0.24% | 21.65 | 16:05 | |
SOHODEV | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 10.34 | 2023-12-05 | |
SOLAR | 4.12 | 4.12 | 4.12 | 4.12 | 0.00% | 0.02 | 16:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SONEL | 11.75 | 12.35 | 12.35 | 12.35 | +5.11% | 186.18 | 16:18 | |
SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 2.27 | 10:35 | |
SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
STALEXP | 3.10 | 3.12 | 3.12 | 3.12 | +0.65% | 66.37 | 16:22 | |
STALPROD | 229.00 | 228.00 | 228.00 | 228.00 | -0.87% | 288.85 | 17:00 | |
STALPROFI | 8.49 | 8.40 | 8.40 | 8.40 | -1.06% | 97.38 | 16:30 | |
STAPORKOW | 2.81 | 2.78 | 2.78 | 2.78 | -0.71% | 13.96 | 12:26 | |
STARHEDGE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.32 | 2023-12-04 | |
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 | 12.22 | 12.34 | 12.34 | 12.34 | +1.48% | 447.49 | 17:00 | |
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 | 39.40 | 39.40 | 39.40 | 39.40 | +1.03% | 103.41 | 15:00 | |
SYNEKTIK | 81.40 | 81.40 | 81.40 | 81.40 | +0.25% | 489.38 | 17:00 | |
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 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.66 | 09:01 | |
TARCZYNSKI | 46.70 | 46.70 | 46.70 | 46.70 | +0.21% | 50.67 | 09:45 | |
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 | 123.00 | 123.00 | 123.00 | 123.00 | 0.00% | 0.86 | 2023-12-05 | |
TAURONPE | 4.35 | 4.25 | 4.25 | 4.25 | -2.64% | 9,321.44 | 17:04 | |
TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
TERMOREX | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 10.39 | 17:00 | |
TESGAS | 3.02 | 3.02 | 3.02 | 3.02 | +0.67% | 0.10 | 09:01 | |
TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
TIM | 47.10 | 47.40 | 47.40 | 47.40 | +0.64% | 229.27 | 16:32 | |
TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
TORPOL | 23.65 | 24.10 | 24.10 | 24.10 | +1.90% | 934.88 | 17:00 | |
TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
TOYA | 7.90 | 7.88 | 7.88 | 7.88 | +0.13% | 170.75 | 16:41 | |
TRAKCJA | 1.57 | 1.65 | 1.65 | 1.65 | +7.87% | 409.10 | 17:00 | |
TRANSPOL | 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | 1.00 | 10:03 | |
TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
TRIGONPP | 27.40 | 27.70 | 27.70 | 27.70 | +0.36% | 16.48 | 2023-12-05 | |
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 | 4.44 | 4.40 | 4.40 | 4.40 | -4.35% | 0.17 | 2023-12-04 | |
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 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 0.07 | 09:00 | |
UNIBEP | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 36.08 | 16:22 | |
UNICREDIT | 109.84 | 109.84 | 109.84 | 109.84 | +1.65% | 17.90 | 11:24 | |
UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
UNIMA | 6.44 | 6.38 | 6.38 | 6.38 | -1.85% | 25.02 | 16:12 | |
UNIMOT | 114.60 | 113.40 | 113.40 | 113.40 | -0.53% | 1,280.79 | 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 | 460.00 | 453.00 | 453.00 | 453.00 | -1.52% | 127.07 | 14:27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 8.86 | 8.70 | 8.70 | 8.70 | -2.25% | 46.12 | 15:28 | |
VISTAL | 0.64 | 0.60 | 0.60 | 0.60 | -9.24% | 638.58 | 2023-10-03 | |
VISTULA | 3.55 | 3.57 | 3.57 | 3.57 | +1.13% | 105.45 | 17:00 | |
VIVID | 0.71 | 0.75 | 0.75 | 0.75 | +3.89% | 49.20 | 15:21 | |
VOTUM | 42.40 | 43.50 | 43.50 | 43.50 | +2.72% | 674.37 | 17:00 | |
VOXEL | 71.60 | 74.00 | 74.00 | 74.00 | +2.49% | 1,533.61 | 16:49 | |
WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
WARIMPEX | 5.20 | 4.98 | 4.98 | 4.98 | -0.40% | 1,009.91 | 17:00 | |
WASKO | 1.64 | 1.65 | 1.65 | 1.65 | +0.61% | 30.84 | 17:00 | |
WAWEL | 754.00 | 768.00 | 768.00 | 768.00 | +1.86% | 38.71 | 15:18 | |
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 | 9.48 | 9.37 | 9.37 | 9.37 | +0.21% | 410.93 | 16:30 | |
WIKANA | 4.90 | 5.00 | 5.00 | 5.00 | 0.00% | 11.35 | 2023-12-05 | |
WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
WINVEST | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.02 | 2023-12-01 | |
WIRTUALNA | 112.80 | 113.00 | 113.00 | 113.00 | +0.18% | 141.60 | 16:35 | |
WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
WITTCHEN | 28.30 | 29.30 | 29.30 | 29.30 | +4.64% | 2,547.75 | 17:00 | |
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 | 7.86 | 7.92 | 7.92 | 7.92 | +0.76% | 31.03 | 16:48 | |
WORKSERV | 1.46 | 1.46 | 1.46 | 1.46 | -2.34% | 11.87 | 16:44 | |
XTB | 34.94 | 34.30 | 34.30 | 34.30 | -1.44% | 7,166.19 | 17:00 | |
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 | 1.65 | 1.68 | 1.68 | 1.68 | +1.82% | 24.15 | 17:00 | |
ZASTAL | 0.51 | 0.50 | 0.50 | 0.50 | -2.34% | 23.82 | 16:41 | |
ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
ZEPAK | 22.30 | 22.30 | 22.30 | 22.30 | -0.22% | 631.43 | 17:02 | |
ZPUE | 388.00 | 375.00 | 375.00 | 375.00 | -3.10% | 3.80 | 2022-12-01 | |
ZREMB | 3.70 | 3.59 | 3.59 | 3.59 | -4.01% | 55.08 | 16:26 | |
ZUE | 6.60 | 6.58 | 6.58 | 6.58 | -0.30% | 14.12 | 13:06 | |
ZYWIEC | 483.00 | 481.00 | 481.00 | 481.00 | -0.41% | 971.79 | 2023-01-13 |
Następny dzień »