Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Następny dzień »
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 6.04 | 5.80 | 5.80 | 5.80 | -4.29% | 280.86 | 13:32 | |
08OCTAVA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2023-06-02 | |
11BIT | 687.00 | 690.00 | 690.00 | 690.00 | +1.47% | 2,074.32 | 13:29 | |
4FUNMEDIA | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | 0.02 | 09:00 | |
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 | 51.00 | 51.80 | 51.80 | 51.80 | +1.17% | 39.26 | 13:17 | |
ACAUTOGAZ | 31.60 | 31.10 | 31.10 | 31.10 | -2.51% | 7.59 | 12:59 | |
ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
ACTION | 18.40 | 18.34 | 18.34 | 18.34 | -0.33% | 72.01 | 13:24 | |
ADIUVO | 0.77 | 0.77 | 0.77 | 0.77 | -0.26% | 0.02 | 09:00 | |
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 | 8.16 | 8.10 | 8.10 | 8.10 | -0.98% | 19.42 | 12:27 | |
AGROTON | 3.50 | 3.45 | 3.45 | 3.45 | -1.99% | 1.44 | 12:09 | |
AGROWILL | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.64 | 2021-09-21 | |
AILLERON | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 51.12 | 13:21 | |
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 | 0.27 | 0.27 | 0.27 | 0.27 | +0.93% | 1.34 | 12:51 | |
ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
ALIOR | 44.49 | 45.35 | 45.35 | 45.35 | +1.96% | 8,767.62 | 13:33 | |
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 | 1.72 | 1.72 | 1.72 | 1.72 | +0.58% | 0.34 | 09:16 | |
ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
ALTUSTFI | 1.85 | 1.91 | 1.91 | 1.91 | +3.24% | 369.08 | 13:00 | |
ALUMETAL | 80.80 | 81.00 | 81.00 | 81.00 | +0.12% | 238.52 | 13:13 | |
AMBRA | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 8.89 | 13:32 | |
AMICA | 80.20 | 79.30 | 79.30 | 79.30 | -1.49% | 263.02 | 13:17 | |
AMPLI | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 0.53 | 2023-06-02 | |
AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
APATOR | 16.50 | 16.85 | 16.85 | 16.85 | +0.90% | 73.23 | 13:17 | |
APLISENS | 19.50 | 18.90 | 18.90 | 18.90 | -2.07% | 0.13 | 11:23 | |
APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
APSENERGY | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 0.24 | 09:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARCHICOM | 22.00 | 22.20 | 22.20 | 22.20 | 0.00% | 19.00 | 12:23 | |
ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
ARCTIC | 23.30 | 23.25 | 23.25 | 23.25 | -0.64% | 837.94 | 13:29 | |
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 | 11.65 | 11.50 | 11.50 | 11.50 | +0.88% | 3.52 | 13:04 | |
ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
ASBIS | 28.78 | 28.60 | 28.60 | 28.60 | +0.14% | 1,210.96 | 13:33 | |
ASMGROUP | 0.55 | 0.55 | 0.55 | 0.55 | -5.22% | 0.36 | 10:20 | |
ASSECOBS | 42.90 | 42.90 | 42.90 | 42.90 | +0.23% | 61.46 | 13:25 | |
ASSECOPOL | 85.50 | 85.70 | 85.70 | 85.70 | +0.82% | 1,849.08 | 13:34 | |
ASSECOSEE | 49.50 | 48.50 | 48.50 | 48.50 | -1.02% | 8.55 | 13:29 | |
ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
ASTARTA | 32.15 | 32.30 | 32.30 | 32.30 | +0.47% | 87.08 | 13:30 | |
ATAL | 47.90 | 48.50 | 48.50 | 48.50 | +1.25% | 100.56 | 13:27 | |
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 | 3.41 | 3.49 | 3.49 | 3.49 | +0.29% | 14.01 | 12:54 | |
ATLANTAPL | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | 1.92 | 12:08 | |
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 | 3.55 | 3.55 | 3.55 | -1.39% | 9.59 | 13:30 | |
ATREM | 6.04 | 5.98 | 5.98 | 5.98 | +0.34% | 25.44 | 13:03 | |
AUTOPARTN | 17.98 | 18.42 | 18.42 | 18.42 | +3.48% | 594.27 | 13:29 | |
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 | 4.62 | 4.32 | 4.32 | 4.32 | -6.49% | 1.55 | 10:55 | |
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 | 10.80 | 12.90 | 12.90 | 12.90 | +19.44% | 86.89 | 13:08 | |
BENEFIT | 1,405.00 | 1,455.00 | 1,455.00 | 1,455.00 | +3.56% | 3,160.84 | 13:25 | |
BERLING | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 110.61 | 2023-03-13 | |
BEST | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 5.26 | 2023-06-02 | |
BETACOM | 9.40 | 9.40 | 9.40 | 9.40 | +1.62% | 26.42 | 12:09 | |
BGZBNPP | 53.00 | 53.60 | 53.60 | 53.60 | +2.29% | 91.93 | 13:25 | |
BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
BIOMEDLUB | 5.47 | 5.47 | 5.47 | 5.47 | +0.18% | 294.10 | 13:32 | |
BIOTON | 3.67 | 3.65 | 3.65 | 3.65 | -0.41% | 35.09 | 13:14 | |
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 | 0.16 | 0.16 | 0.16 | 0.16 | -6.32% | 0.20 | 13:23 | |
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 | 40.16 | 39.96 | 39.96 | 39.96 | -0.45% | 1,881.17 | 13:30 | |
BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
BORYSZEW | 7.07 | 6.97 | 6.97 | 6.97 | -1.55% | 198.73 | 13:28 | |
BOS | 9.44 | 9.42 | 9.42 | 9.42 | +1.18% | 42.08 | 12:51 | |
BOWIM | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 46.69 | 13:19 | |
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 | 117.50 | 117.50 | 117.50 | 117.50 | -0.51% | 11.75 | 2022-12-22 | |
BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | +3.15% | 1.20 | 2023-04-05 | |
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 | 87.50 | 87.50 | 87.50 | 87.50 | +2.82% | 0.79 | 2023-06-02 | |
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 | 338.00 | 339.00 | 339.00 | 339.00 | +0.30% | 28,389.53 | 13:21 | |
BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
BUMECH | 29.70 | 29.96 | 29.96 | 29.96 | +1.28% | 451.33 | 13:24 | |
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 | 367.40 | 374.00 | 374.00 | 374.00 | +1.80% | 9,751.12 | 13:33 | |
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 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 0.49 | 11:00 | |
CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
CCC | 45.90 | 45.31 | 45.31 | 45.31 | -1.31% | 2,567.30 | 13:22 | |
CCENERGY | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.13 | 2023-06-01 | |
CDPROJEKT | 130.40 | 132.10 | 132.10 | 132.10 | +1.07% | 28,585.65 | 13:33 | |
CDRL | 20.40 | 20.40 | 20.40 | 20.40 | +2.51% | 0.02 | 09:00 | |
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 | 7.90 | 7.60 | 7.60 | 7.60 | -3.06% | 151.96 | 13:24 | |
CEZ | 200.00 | 195.20 | 195.20 | 195.20 | -0.91% | 77.21 | 13:27 | |
CFI | 0.21 | 0.22 | 0.22 | 0.22 | -0.91% | 0.58 | 2023-06-05 | |
CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
CIECH | 48.45 | 49.65 | 49.65 | 49.65 | +3.44% | 1,128.59 | 13:31 | |
CIGAMES | 5.65 | 5.70 | 5.70 | 5.70 | +1.79% | 4,028.81 | 13:32 | |
CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
CITYSERV | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1.04 | 09:00 | |
CLNPHARMA | 16.10 | 15.78 | 15.78 | 15.78 | -1.99% | 366.86 | 13:15 | |
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 | 1.58 | 1.57 | 1.57 | 1.57 | -0.76% | 10.22 | 11:22 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COGNOR | 7.12 | 7.02 | 7.02 | 7.02 | -2.36% | 1,559.09 | 13:28 | |
COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
COMARCH | 145.00 | 145.00 | 145.00 | 145.00 | -0.34% | 44.79 | 13:26 | |
COMP | 57.60 | 56.80 | 56.80 | 56.80 | -1.73% | 56.86 | 12:44 | |
COMPERIA | 8.60 | 8.90 | 8.90 | 8.90 | 0.00% | 7.75 | 12:39 | |
CORMAY | 0.74 | 0.75 | 0.75 | 0.75 | 0.00% | 19.07 | 13:34 | |
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 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 0.01 | 09:00 | |
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 | 16.68 | 16.65 | 16.65 | 16.65 | -1.07% | 3,479.44 | 13:33 | |
CZTOREBKA | 0.73 | 0.73 | 0.73 | 0.73 | +2.82% | 0.26 | 2023-06-05 | |
DEBICA | 67.00 | 69.00 | 69.00 | 69.00 | +3.29% | 100.13 | 13:11 | |
DECORA | 41.70 | 42.00 | 42.00 | 42.00 | +0.72% | 90.96 | 13:31 | |
DEKPOL | 37.20 | 37.30 | 37.30 | 37.30 | +0.27% | 2.61 | 11:25 | |
DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
DELKO | 10.10 | 10.20 | 10.20 | 10.20 | -0.49% | 69.01 | 10:49 | |
DGA | 9.20 | 9.20 | 9.20 | 9.20 | +3.95% | 0.02 | 09:00 | |
DINOPL | 455.00 | 458.60 | 458.60 | 458.60 | +0.64% | 47,499.47 | 13:33 | |
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 | 141.80 | 141.60 | 141.60 | 141.60 | -0.14% | 92.93 | 13:23 | |
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 | 4.88 | 4.74 | 4.74 | 4.74 | -1.66% | 21.55 | 12:59 | |
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 | 4.11 | 4.15 | 4.15 | 4.15 | +0.48% | 20.44 | 13:17 | |
EDINVEST | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 0.21 | 10:30 | |
EFEKT | 6.60 | 6.70 | 6.70 | 6.70 | +1.52% | 2.22 | 2023-06-05 | |
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 | 13.26 | 13.14 | 13.14 | 13.14 | +0.92% | 278.09 | 13:19 | |
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 | 0.59 | 0.60 | 0.60 | 0.60 | +1.71% | 16.44 | 13:02 | |
ELZAB | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 0.03 | 10:01 | |
EMCINSMED | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.01 | 09:01 | |
EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
ENAP | 1.87 | 1.87 | 1.87 | 1.87 | +16.88% | 0.19 | 2023-06-02 | |
ENEA | 6.68 | 6.65 | 6.65 | 6.65 | +0.68% | 2,168.30 | 13:32 | |
ENELMED | 14.30 | 14.80 | 14.80 | 14.80 | -1.33% | 1.47 | 09:07 | |
ENERGA | 8.06 | 8.08 | 8.08 | 8.08 | -0.25% | 34.52 | 13:19 | |
ENERGOINS | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 1.68 | 11:00 | |
ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
ENTER | 49.00 | 48.60 | 48.60 | 48.60 | -0.82% | 64.88 | 13:26 | |
ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
ERBUD | 39.00 | 38.70 | 38.70 | 38.70 | -0.77% | 4.72 | 13:18 | |
ERG | 46.80 | 47.00 | 47.00 | 47.00 | +0.43% | 1.87 | 09:49 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
ESOTIQ | 31.90 | 31.80 | 31.80 | 31.80 | -0.31% | 5.54 | 13:12 | |
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 | 1.34 | 1.33 | 1.33 | 1.33 | 0.00% | 3.36 | 12:53 | |
EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
EUROCASH | 17.90 | 18.17 | 18.17 | 18.17 | +0.28% | 336.77 | 13:21 | |
EUROHOLD | 3.40 | 3.62 | 3.62 | 3.62 | -1.09% | 13.57 | 13:23 | |
EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
EUROTEL | 49.40 | 49.10 | 49.10 | 49.10 | +0.61% | 93.96 | 13:27 | |
EVEREST | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.78 | 10:36 | |
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 | 3.30 | 3.30 | 3.30 | 3.30 | +0.92% | 45.25 | 13:28 | |
FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
FASING | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | 0.46 | 2023-06-05 | |
FASTFIN | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | 2.96 | 2023-05-04 | |
FEERUM | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 40.55 | 12:42 | |
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 | 30.00 | 30.00 | 30.00 | 30.00 | +1.69% | 45.21 | 13:06 | |
FERRUM | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 0.38 | 2023-06-05 | |
FMG | 61.00 | 56.00 | 56.00 | 56.00 | -6.67% | 70.43 | 13:33 | |
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 | 25.10 | 25.30 | 25.30 | 25.30 | +0.80% | 13.34 | 12:24 | |
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 | 0.41 | 0.41 | 0.41 | 0.41 | -0.12% | 23.05 | 13:03 | |
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 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | 3.00 | 11:29 | |
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 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00% | 1.76 | 11:00 | |
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 | 38.24 | 38.16 | 38.16 | 38.16 | +0.21% | 494.40 | 13:32 | |
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 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.00 | 09:02 | |
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 | 0.53 | 0.56 | 0.56 | 0.56 | +6.06% | 35.61 | 13:14 | |
GRODNO | 14.98 | 15.06 | 15.06 | 15.06 | +0.40% | 243.69 | 13:25 | |
GRUPAAZOTY | 27.60 | 27.86 | 27.86 | 27.86 | +2.05% | 7,317.71 | 13:33 | |
GTC | 5.60 | 5.62 | 5.62 | 5.62 | -1.06% | 7.06 | 09:58 | |
GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
HANDLOWY | 86.80 | 88.10 | 88.10 | 88.10 | +2.09% | 2,670.09 | 13:32 | |
HARPER | 5.04 | 5.06 | 5.06 | 5.06 | +1.20% | 10.24 | 09:34 | |
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 | 12.10 | 12.00 | 12.00 | 12.00 | +2.56% | 5.18 | 12:41 | |
HERKULES | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 0.10 | 13:21 | |
HUBSTYLE | 0.51 | 0.50 | 0.50 | 0.50 | 0.00% | 20.34 | 13:07 | |
HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
HYDROTOR | 39.20 | 39.00 | 39.00 | 39.00 | -0.51% | 3.00 | 13:33 | |
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 | 0.59 | 0.59 | 0.59 | 0.59 | +2.79% | 0.00 | 09:13 | |
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 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0.01 | 09:28 | |
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 | 17.00 | 16.95 | 16.95 | 16.95 | +3.67% | 24.74 | 12:57 | |
IMMOBILE | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 1.65 | 13:06 | |
IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
IMPERA | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | 0.02 | 10:55 | |
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 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 0.23 | 09:45 | |
INC | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 13.49 | 12:13 | |
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 | 168.60 | 168.00 | 168.00 | 168.00 | -0.24% | 574.21 | 13:20 | |
INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
INPRO | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.01 | 09:01 | |
INSTALKRK | 33.50 | 33.50 | 33.50 | 33.50 | 0.00% | 0.23 | 11:32 | |
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 | 1.04 | 1.04 | 1.04 | 1.04 | -8.77% | 0.53 | 11:00 | |
INTERCARS | 557.00 | 553.00 | 553.00 | 553.00 | -1.25% | 2,905.47 | 13:14 | |
INTERFERI | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 8.50 | 2022-05-16 | |
INTERSPPL | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 1.24 | 09:18 | |
INTROL | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 6.48 | 12:34 | |
INVCEEFIZ | 428.25 | 428.25 | 428.25 | 428.25 | -0.46% | 2.14 | 2023-06-05 | |
INVFIZ | 959.90 | 959.16 | 959.16 | 959.16 | +0.32% | 20.17 | 2023-06-02 | |
INVGLDFIZ | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.02% | 6.62 | 2023-06-05 | |
INVISTA | 0.59 | 0.61 | 0.61 | 0.61 | +3.38% | 47.87 | 13:33 | |
INVPEFIZ | 826.90 | 826.90 | 826.90 | 826.90 | +1.96% | 4.13 | 09:08 | |
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 | 2.53 | 2.53 | 2.53 | 2.53 | -0.78% | 0.29 | 13:28 | |
IQP | 0.53 | 0.51 | 0.51 | 0.51 | -3.40% | 1.50 | 13:01 | |
IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
IZOBLOK | 39.80 | 39.80 | 39.80 | 39.80 | +0.51% | 25.91 | 2023-06-05 | |
IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
IZOLACJA | 2.86 | 2.86 | 2.86 | 2.86 | -1.04% | 0.05 | 09:00 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOSTAL | 2.82 | 2.84 | 2.84 | 2.84 | +0.71% | 1.36 | 11:28 | |
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 | 41.90 | 41.39 | 41.39 | 41.39 | -1.19% | 8,383.11 | 13:33 | |
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 | 3.06 | 3.10 | 3.10 | 3.10 | +0.65% | 6.24 | 10:12 | |
K2INTERNT | 37.70 | 37.80 | 37.80 | 37.80 | +0.53% | 10.97 | 11:34 | |
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 | 1.00 | 1.04 | 1.04 | 1.04 | +4.50% | 2.72 | 13:01 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
KERNEL | 16.15 | 16.01 | 16.01 | 16.01 | -0.74% | 206.68 | 13:08 | |
KETY | 584.00 | 585.00 | 585.00 | 585.00 | -0.09% | 5,988.08 | 13:33 | |
KGHM | 113.55 | 111.80 | 111.80 | 111.80 | -1.28% | 23,338.18 | 13:33 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 13.80 | 13.75 | 13.75 | 13.75 | -0.72% | 2.12 | 11:48 | |
KINOPOL | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 36.66 | 12:55 | |
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 | 34.00 | 33.60 | 33.60 | 33.60 | -1.18% | 8.60 | 13:32 | |
KOMPAP | 19.50 | 19.00 | 19.00 | 19.00 | 0.00% | 8.08 | 2023-06-05 | |
KOMPUTRON | 6.68 | 6.60 | 6.60 | 6.60 | 0.00% | 0.67 | 11:31 | |
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 | +3.05% | 6.57 | 11:00 | |
KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
KPPD | 70.80 | 68.80 | 68.80 | 68.80 | -3.10% | 5.64 | 10:09 | |
KRAKCHEM | 0.47 | 0.45 | 0.45 | 0.45 | -3.40% | 1.82 | 11:08 | |
KREC | 22.70 | 22.70 | 22.70 | 22.70 | 0.00% | 2.79 | 2022-09-15 | |
KREDYTIN | 11.90 | 11.40 | 11.40 | 11.40 | -4.20% | 0.42 | 09:39 | |
KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
KRKA | 508.00 | 510.00 | 510.00 | 510.00 | 0.00% | 6.09 | 13:26 | |
KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
KRUK | 385.00 | 396.40 | 396.40 | 396.40 | +1.23% | 2,910.69 | 13:34 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
KRVITAMIN | 12.65 | 12.50 | 12.50 | 12.50 | -1.19% | 6.10 | 13:10 | |
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 | 2.18 | 2.13 | 2.13 | 2.13 | 0.00% | 7.21 | 13:10 | |
LABOPRINT | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.12 | 12:18 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
LARQ | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | 1.38 | 10:05 | |
LCCORP | 4.17 | 4.09 | 4.09 | 4.09 | 0.00% | 156.91 | 13:19 | |
LENA | 3.80 | 3.85 | 3.85 | 3.85 | +1.85% | 23.66 | 12:15 | |
LENTEX | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 7.51 | 2023-06-05 | |
LIBET | 2.28 | 2.18 | 2.18 | 2.18 | +2.83% | 1.51 | 12:43 | |
LIVECHAT | 136.60 | 134.00 | 134.00 | 134.00 | -2.47% | 2,555.05 | 13:28 | |
LMASFIZ | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.53% | 6.75 | 2023-04-26 | |
LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | +6.50% | 3.24 | 2021-10-08 | |
LMCSFIZ | 1,328.74 | 1,328.74 | 1,328.74 | 1,328.74 | 0.00% | 10.63 | 2023-04-21 | |
LMDSFIZ | 1,359.00 | 1,369.00 | 1,369.00 | 1,369.00 | +0.29% | 10.91 | 2023-05-09 | |
LMESFIZ | 1,320.50 | 1,320.50 | 1,320.50 | 1,320.50 | +0.02% | 15.85 | 2023-03-13 | |
LOKUM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 25.14 | 09:47 | |
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 | 13,280.00 | 13,290.00 | 13,290.00 | 13,290.00 | +2.07% | 9,393.56 | 13:33 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 12.30 | 12.35 | 12.35 | 12.35 | +0.41% | 52.77 | 12:11 | |
LUBAWA | 3.30 | 3.28 | 3.28 | 3.28 | -0.91% | 309.71 | 13:22 | |
MABION | 17.66 | 17.49 | 17.49 | 17.49 | -0.96% | 79.71 | 13:08 | |
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 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 14.37 | 11:45 | |
MANGATA | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 3.73 | 12:36 | |
MARVIPOL | 0.50 | 0.52 | 0.52 | 0.52 | +2.37% | 101.36 | 13:06 | |
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 | 389.40 | 394.40 | 394.40 | 394.40 | +1.65% | 6,742.66 | 13:33 | |
MBWS | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 09:01 | |
MCI | 21.60 | 22.70 | 22.70 | 22.70 | +5.09% | 278.68 | 13:34 | |
MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
MDIENERGIA | 1.67 | 1.63 | 1.63 | 1.63 | -1.81% | 1.44 | 10:56 | |
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 | 18.10 | 18.16 | 18.16 | 18.16 | -0.66% | 232.27 | 13:26 | |
MEDYCZNYFIZ | 172.00 | 154.80 | 154.80 | 154.80 | -15.64% | 15.51 | 2022-09-13 | |
MEGARON | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.04 | 2023-05-08 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MENNICA | 16.00 | 16.10 | 16.10 | 16.10 | 0.00% | 3.95 | 13:25 | |
MERCATOR | 43.58 | 43.00 | 43.00 | 43.00 | -1.15% | 35.97 | 12:49 | |
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 | 20.70 | 20.30 | 20.30 | 20.30 | -1.93% | 60.65 | 13:27 | |
MEXPOLSKA | 4.00 | 3.98 | 3.98 | 3.98 | -2.21% | 0.56 | 12:20 | |
MFO | 33.60 | 33.40 | 33.40 | 33.40 | -0.60% | 15.25 | 12:13 | |
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 | 0.90 | 0.86 | 0.86 | 0.86 | -2.49% | 1.19 | 13:19 | |
MILLENNIUM | 4.69 | 4.68 | 4.68 | 4.68 | +0.39% | 2,509.30 | 13:32 | |
MIRACULUM | 1.33 | 1.34 | 1.34 | 1.34 | +0.75% | 8.63 | 2023-06-05 | |
MIRBUD | 7.39 | 7.25 | 7.25 | 7.25 | -1.89% | 355.68 | 13:32 | |
MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
MLPGROUP | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0.41 | 09:00 | |
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 | 287.00 | 289.00 | 289.00 | 289.00 | +0.70% | 282.35 | 13:33 | |
MOJ | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | 11.61 | 2023-06-02 | |
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 | 5.16 | 5.20 | 5.20 | 5.20 | -1.14% | 3.67 | 11:32 | |
MOSTALPLC | 21.40 | 21.00 | 21.00 | 21.00 | 0.00% | 0.67 | 12:54 | |
MOSTALWAR | 5.84 | 5.62 | 5.62 | 5.62 | -3.77% | 113.54 | 13:07 | |
MOSTALZAB | 3.30 | 3.28 | 3.28 | 3.28 | -0.30% | 251.67 | 13:29 | |
MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
MUZA | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 7.13 | 2023-06-05 | |
MWTRADE | 5.00 | 5.20 | 5.20 | 5.20 | 0.00% | 1.76 | 2023-06-05 | |
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 | 17.95 | 18.25 | 18.25 | 18.25 | +2.82% | 47.41 | 12:56 | |
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 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | 4.79 | 10:29 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
NTTSYSTEM | 5.02 | 5.20 | 5.20 | 5.20 | +6.34% | 113.33 | 13:22 | |
ODLEWNIE | 10.00 | 10.20 | 10.20 | 10.20 | 0.00% | 15.20 | 13:27 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OEX | 36.90 | 36.80 | 36.80 | 36.80 | +0.55% | 14.31 | 13:19 | |
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 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | 573.62 | 12:10 | |
OPTEAM | 7.72 | 7.72 | 7.72 | 7.72 | -0.52% | 1.54 | 11:16 | |
ORANGEPL | 7.32 | 7.51 | 7.51 | 7.51 | +1.02% | 3,546.57 | 13:33 | |
ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
ORCOGROUP | 2.34 | 2.52 | 2.52 | 2.52 | +8.62% | 1.35 | 2023-05-31 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
ORZBIALY | 31.60 | 31.60 | 31.60 | 31.60 | +0.64% | 3.89 | 11:00 | |
OTLOG | 46.80 | 48.20 | 48.20 | 48.20 | +2.77% | 293.15 | 13:29 | |
OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
OTMUCHOW | 3.50 | 3.48 | 3.48 | 3.48 | -2.25% | 8.89 | 10:17 | |
OVOSTAR | 46.80 | 45.20 | 45.20 | 45.20 | -3.83% | 9.66 | 13:23 | |
PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
PAMAPOL | 3.33 | 3.30 | 3.30 | 3.30 | -0.90% | 21.43 | 13:30 | |
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 | 14.70 | 14.70 | 14.70 | -2.00% | 11.59 | 10:53 | |
PATENTUS | 1.44 | 1.44 | 1.44 | 1.44 | +0.70% | 0.00 | 2023-06-05 | |
PBG | 0.02 | 0.02 | 0.02 | 0.02 | +6.67% | 7.18 | 2023-05-31 | |
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 | 0.95 | 0.95 | 0.95 | 0.95 | +4.97% | 2.24 | 11:20 | |
PCCEXOL | 3.33 | 3.30 | 3.30 | 3.30 | 0.00% | 25.14 | 13:30 | |
PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
PCCROKITA | 101.20 | 102.00 | 102.00 | 102.00 | +0.79% | 673.77 | 13:27 | |
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 | 21.00 | 21.30 | 21.30 | 21.30 | +0.47% | 74.27 | 12:00 | |
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 | 102.50 | 105.05 | 105.05 | 105.05 | +2.09% | 34,465.04 | 13:33 | |
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 | 87.00 | 85.20 | 85.20 | 85.20 | -1.50% | 25.02 | 13:08 | |
PEPEES | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 22.59 | 13:32 | |
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 | 7.18 | 7.27 | 7.27 | 7.27 | +0.61% | 11,151.49 | 13:33 | |
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 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 5.59 | 09:39 | |
PKNORLEN | 63.94 | 64.56 | 64.56 | 64.56 | +0.56% | 59,693.85 | 13:34 | |
PKOASZEWZ | 102.60 | 102.60 | 102.60 | 102.60 | -0.11% | 10.26 | 2023-06-02 | |
PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
PKOBP | 34.22 | 35.11 | 35.11 | 35.11 | +2.36% | 50,935.03 | 13:33 | |
PKOGD | 100.12 | 100.67 | 100.67 | 100.67 | +0.86% | 23.09 | 2023-06-05 | |
PKOGS | 98.00 | 98.00 | 98.00 | 98.00 | +0.56% | 25.48 | 10:50 | |
PKOSO | 112.90 | 113.05 | 113.05 | 113.05 | +0.04% | 45.19 | 2023-06-02 | |
PKPCARGO | 17.20 | 17.16 | 17.16 | 17.16 | -0.23% | 843.70 | 13:27 | |
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 | 0.76 | 0.83 | 0.83 | 0.83 | +4.40% | 6.04 | 13:06 | |
PLAYWAY | 389.00 | 387.50 | 387.50 | 387.50 | -0.51% | 632.46 | 13:16 | |
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 | 2.12 | 2.19 | 2.19 | 2.19 | +2.82% | 15.01 | 13:04 | |
PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
PMPG | 2.62 | 2.72 | 2.72 | 2.72 | +4.62% | 30.59 | 11:42 | |
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 | 11.60 | 11.60 | 11.60 | 11.60 | +2.20% | 0.01 | 13:23 | |
POLIMEXMS | 4.10 | 4.05 | 4.05 | 4.05 | -1.10% | 269.57 | 13:31 | |
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 | 2.85 | 2.87 | 2.87 | 2.87 | +1.06% | 4.18 | 13:01 | |
POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
POZBUD | 2.41 | 2.45 | 2.45 | 2.45 | +2.08% | 0.32 | 13:29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAFA | 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | 12.39 | 2021-06-16 | |
PRAGMAINK | 5.10 | 4.94 | 4.94 | 4.94 | -3.14% | 1.56 | 12:01 | |
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 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.09 | 09:00 | |
PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
PROJPRZEM | 10.80 | 11.00 | 11.00 | 11.00 | +0.92% | 34.11 | 12:38 | |
PROTEKTOR | 2.29 | 2.25 | 2.25 | 2.25 | -1.74% | 2.25 | 12:45 | |
PROVIDENT | 5.85 | 6.30 | 6.30 | 6.30 | +7.69% | 110.36 | 2022-02-21 | |
PULAWY | 74.00 | 76.40 | 76.40 | 76.40 | +8.83% | 927.47 | 13:33 | |
PWRMEDIA | 24.60 | 24.80 | 24.80 | 24.80 | +1.64% | 16.87 | 13:17 | |
PZU | 39.90 | 40.80 | 40.80 | 40.80 | +1.90% | 28,007.77 | 13:34 | |
PZUAKORD | 121.73 | 121.73 | 121.73 | 121.73 | +0.22% | 16.07 | 09:00 | |
QMULTIFIZ | 1,601.01 | 1,601.01 | 1,601.01 | 1,601.01 | +0.25% | 4.80 | 09:00 | |
QUANTUM | 33.00 | 32.60 | 32.60 | 32.60 | +3.82% | 22.73 | 2023-06-05 | |
QUERCUS | 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | 17.87 | 13:30 | |
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 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 85.51 | 13:33 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAMET | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.17 | 10:13 | |
RAINBOW | 37.40 | 37.70 | 37.70 | 37.70 | +0.80% | 140.04 | 12:37 | |
RANKPROGR | 2.45 | 2.42 | 2.42 | 2.42 | -2.42% | 54.80 | 13:01 | |
RAWLPLUG | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 4.11 | 13:28 | |
REDAN | 0.39 | 0.38 | 0.38 | 0.38 | +2.16% | 5.31 | 11:06 | |
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 | 0.07 | 0.07 | 0.07 | 0.07 | -5.92% | 0.21 | 11:00 | |
RELPOL | 8.30 | 8.30 | 8.30 | 8.30 | +0.73% | 85.51 | 13:29 | |
REMAK | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.03 | 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 | 42.80 | 41.50 | 41.50 | 41.50 | +0.24% | 46.91 | 13:18 | |
ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
RUBICON | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.09 | 12:34 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
SANOK | 19.50 | 19.90 | 19.90 | 19.90 | +2.05% | 68.97 | 13:33 | |
SANTANDER | 14.18 | 14.18 | 14.18 | 14.18 | 0.00% | 1.52 | 10:45 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANWIL | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 0.05 | 09:54 | |
SARE | 12.80 | 12.80 | 12.80 | 12.80 | +1.59% | 0.06 | 2023-06-05 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
SECOGROUP | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 25.39 | 10:26 | |
SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
SEKO | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | 0.11 | 13:24 | |
SELENAFM | 23.20 | 22.90 | 22.90 | 22.90 | +2.23% | 19.74 | 13:11 | |
SELVITA | 58.00 | 57.00 | 57.00 | 57.00 | -1.55% | 91.27 | 13:23 | |
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 | 1.29 | 1.28 | 1.28 | 1.28 | +0.79% | 1.33 | 13:07 | |
SFINKS | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 70.58 | 12:15 | |
SILVANO | 5.22 | 5.72 | 5.72 | 5.72 | +6.12% | 5.60 | 2023-06-02 | |
SIMPLE | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.50 | 2022-01-04 | |
SKARBIEC | 18.45 | 18.10 | 18.10 | 18.10 | -1.63% | 12.73 | 12:25 | |
SKOTAN | 1.53 | 1.53 | 1.53 | 1.53 | +1.66% | 1.01 | 12:59 | |
SKYLINE | 0.88 | 0.88 | 0.88 | 0.88 | +4.17% | 2.21 | 09:19 | |
SNIEZKA | 72.40 | 71.80 | 71.80 | 71.80 | -1.10% | 0.79 | 12:41 | |
SOHODEV | 0.70 | 0.70 | 0.70 | 0.70 | +0.28% | 0.00 | 2023-06-05 | |
SOLAR | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 0.47 | 10:47 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SONEL | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 5.05 | 12:28 | |
SOPHARMA | 14.50 | 14.60 | 14.60 | 14.60 | +0.69% | 1.42 | 12:54 | |
SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
STALEXP | 2.83 | 2.79 | 2.79 | 2.79 | -0.71% | 58.78 | 13:04 | |
STALPROD | 300.00 | 299.00 | 299.00 | 299.00 | +0.17% | 81.04 | 13:25 | |
STALPROFI | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 21.99 | 13:02 | |
STAPORKOW | 3.93 | 4.00 | 4.00 | 4.00 | +1.01% | 12.90 | 12:53 | |
STARHEDGE | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 2.54 | 2023-05-31 | |
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 | 24.60 | 24.75 | 24.75 | 24.75 | +0.61% | 483.64 | 13:30 | |
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 | 36.20 | 37.90 | 37.90 | 37.90 | +7.06% | 261.98 | 13:31 | |
SYNEKTIK | 67.40 | 69.20 | 69.20 | 69.20 | +2.67% | 700.00 | 13:27 | |
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 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00% | 0.19 | 09:02 | |
TARCZYNSKI | 46.20 | 45.20 | 45.20 | 45.20 | -2.16% | 0.28 | 12:26 | |
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 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 1.45 | 10:36 | |
TAURONPE | 2.36 | 2.40 | 2.40 | 2.40 | +0.63% | 3,911.57 | 13:29 | |
TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
TERMOREX | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.12 | 2023-05-26 | |
TESGAS | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.19 | 09:47 | |
TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
TIM | 49.35 | 49.35 | 49.35 | 49.35 | 0.00% | 365.65 | 13:17 | |
TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
TORPOL | 15.08 | 15.28 | 15.28 | 15.28 | +0.66% | 1,221.55 | 13:32 | |
TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
TOYA | 5.92 | 6.02 | 6.02 | 6.02 | +1.69% | 135.60 | 13:27 | |
TRAKCJA | 1.60 | 1.59 | 1.59 | 1.59 | -0.93% | 0.59 | 12:57 | |
TRANSPOL | 3.36 | 3.34 | 3.34 | 3.34 | -1.18% | 12.53 | 2023-05-04 | |
TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
TRIGONPP | 34.90 | 34.90 | 34.90 | 34.90 | +5.41% | 15.36 | 2023-05-31 | |
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 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | 0.31 | 2023-05-24 | |
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 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 0.13 | 09:03 | |
UNIBEP | 9.84 | 10.70 | 10.70 | 10.70 | +8.30% | 442.63 | 13:26 | |
UNICREDIT | 83.77 | 82.66 | 82.66 | 82.66 | 0.00% | 4.65 | 2023-06-05 | |
UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
UNIMA | 5.26 | 5.40 | 5.40 | 5.40 | +3.05% | 13.31 | 2023-06-05 | |
UNIMOT | 120.00 | 119.00 | 119.00 | 119.00 | -0.50% | 1,635.67 | 13:32 | |
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 | 650.00 | 652.00 | 652.00 | 652.00 | +0.31% | 27.30 | 12:53 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 7.30 | 7.10 | 7.10 | 7.10 | -1.93% | 19.33 | 11:28 | |
VISTAL | 0.94 | 0.99 | 0.99 | 0.99 | +5.77% | 44.63 | 13:30 | |
VISTULA | 3.38 | 3.37 | 3.37 | 3.37 | +0.30% | 10.01 | 13:09 | |
VIVID | 0.90 | 0.91 | 0.91 | 0.91 | +1.11% | 19.79 | 13:20 | |
VOTUM | 50.70 | 50.90 | 50.90 | 50.90 | +0.20% | 288.58 | 13:33 | |
VOXEL | 48.60 | 49.40 | 49.40 | 49.40 | +1.65% | 158.68 | 13:16 | |
WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
WARIMPEX | 7.60 | 7.20 | 7.20 | 7.20 | -4.00% | 8.28 | 12:03 | |
WASKO | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.04 | 10:09 | |
WAWEL | 540.00 | 544.00 | 544.00 | 544.00 | -0.37% | 59.95 | 11:54 | |
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 | 8.56 | 8.46 | 8.46 | 8.46 | -1.28% | 391.58 | 13:29 | |
WIKANA | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | 0.00 | 13:25 | |
WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
WINVEST | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1.04 | 2023-06-02 | |
WIRTUALNA | 114.00 | 115.40 | 115.40 | 115.40 | +1.76% | 184.29 | 13:22 | |
WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
WITTCHEN | 38.00 | 37.90 | 37.90 | 37.90 | 0.00% | 1,843.40 | 13:30 | |
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 | 7.28 | 7.04 | 7.04 | 7.04 | -2.49% | 20.56 | 12:20 | |
WORKSERV | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.15 | 12:58 | |
XTB | 42.00 | 41.74 | 41.74 | 41.74 | -0.62% | 4,898.79 | 13:33 | |
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 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.01 | 09:42 | |
ZASTAL | 0.97 | 0.92 | 0.92 | 0.92 | -6.88% | 67.64 | 2023-05-04 | |
ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
ZEPAK | 21.60 | 21.75 | 21.75 | 21.75 | +0.93% | 89.76 | 13:30 | |
ZPUE | 388.00 | 375.00 | 375.00 | 375.00 | -3.10% | 3.80 | 2022-12-01 | |
ZREMB | 4.66 | 4.70 | 4.70 | 4.70 | +1.08% | 97.16 | 12:58 | |
ZUE | 5.26 | 5.26 | 5.26 | 5.26 | -1.13% | 2.01 | 12:09 | |
ZYWIEC | 483.00 | 481.00 | 481.00 | 481.00 | -0.41% | 971.79 | 2023-01-13 |
Następny dzień »