Notowania


Kursy akcji notowanych w systemie ciągłym na warszawskiej Giełdzie Papierów Wartościowych. Notowania podawane z 15 minutowym opóźnieniem, aktualizowane są co minutę.

Ostatnia aktualizacja notowań: 19.04.2018 17:04

Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
06MAGNA [06N] 0.29 0.01 3.57 8 14 0.29 0.29 0.29 19.04.2018 15:00
08OCTAVA [08N] 0.86 0.00 0.00 28 16 0.86 0.86 0.86 19.04.2018 15:00
11BIT [11B] 239.00 -14.00 -5.53 17 658 156 36 439 252.50 234.00 252.50 19.04.2018 17:03
4FUNMEDIA [4FM] 11.10 0.10 0.91 1 926 88 11.10 10.90 11.10 19.04.2018 17:00
AATHOLD [AHL] 23.00 -0.20 -0.86 87 702 1 905 23.00 23.00 23.40 19.04.2018 16:44
ABCDATA [ABC] 1.99 0.01 0.51 322 600 81 212 1.99 1.96 1.99 19.04.2018 17:00
ABMSOLID [ABM] 15.15 0.95 6.69 22 382 802 14.20 13.25 15.25 19.04.2018 14:11
ABPL [ABE] 23.60 0.10 0.43 544 626 11 543 23.40 23.40 23.60 19.04.2018 17:00
ACAUTOGAZ [ACG] 40.40 0.00 0.00 16 160 200 40.40 40.40 40.40 18.04.2018 16:41
ACTION [ACT] 3.25 0.05 1.56 12 110 1 884 3.29 3.16 3.29 19.04.2018 16:41
ADIUVO [ADV] 7.20 0.34 4.96 234 758 16 747 7.00 7.00 7.20 19.04.2018 16:24
AGORA [AGO] 14.10 -0.10 -0.70 44 172 1 566 14.15 14.10 14.15 19.04.2018 15:02
AGROTON [AGT] 5.25 -0.10 -1.87 57 878 5 480 5.34 5.12 5.34 19.04.2018 17:00
AILLERON [ALL] 17.70 -0.20 -1.12 21 600 617 17.90 17.45 17.90 19.04.2018 15:17
AIRWAY [AWM] 0.65 0.03 4.84 71 164 55 863 0.61 0.60 0.66 19.04.2018 15:12
ALCHEMIA [ALC] 4.17 0.01 0.24 107 514 13 233 3.96 3.96 4.17 19.04.2018 17:00
ALIOR [ALR] 72.20 0.25 0.35 66 448 732 457 893 72.00 71.95 72.80 19.04.2018 17:00
ALMA [ALM] 0.19 -0.03 -13.64 668 1 758 0.19 0.19 0.19 19.04.2018 15:00
ALTA [AAT] 2.68 0.02 0.75 15 574 2 987 2.66 2.56 2.72 19.04.2018 11:52
ALTUSTFI [ALI] 13.25 -0.45 -3.28 95 290 3 558 13.50 13.20 13.50 19.04.2018 16:46
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ALUMETAL [AML] 55.40 0.40 0.73 80 172 736 55.00 54.00 55.50 19.04.2018 17:00
AMBRA [AMB] 13.45 0.30 2.28 27 120 1 028 13.15 13.10 13.45 19.04.2018 17:00
AMICA [AMC] 127.00 0.00 0.00 960 948 3 750 127.20 127.00 130.00 19.04.2018 17:00
AMREST [EAT] 457.00 -1.50 -0.33 4 591 574 5 029 458.00 454.00 460.00 19.04.2018 17:00
APATOR [APT] 21.70 -0.20 -0.91 1 057 350 25 087 21.90 20.80 21.90 19.04.2018 17:00
APLISENS [APN] 13.20 0.30 2.33 147 596 5 676 12.90 12.80 13.30 19.04.2018 17:00
APSENERGY [APE] 2.15 0.16 8.04 4 1 2.15 2.15 2.15 19.04.2018 09:00
ARCHICOM [ARH] 14.90 -0.10 -0.67 68 382 2 313 15.00 14.40 15.00 19.04.2018 17:00
ARCTIC [ATC] 3.75 0.05 1.35 5 736 774 3.71 3.58 3.75 18.04.2018 14:43
ARCUS [ARC] 1.50 0.00 0.00 102 34 1.50 1.50 1.50 19.04.2018 09:00
ARTERIA [ARR] 6.62 0.06 0.91 30 076 2 319 6.56 6.40 6.62 19.04.2018 17:00
ARTIFEX [ART] 8.00 0.00 0.00 6 240 390 8.00 8.00 8.00 19.04.2018 14:41
ASBIS [ASB] 3.60 0.02 0.56 1 741 368 241 595 3.58 3.58 3.61 19.04.2018 17:02
ASSECOBS [ABS] 28.00 0.00 0.00 18 538 331 28.60 28.00 28.60 19.04.2018 10:55
ASSECOPOL [ACP] 45.60 0.30 0.66 6 400 960 70 187 45.78 45.04 46.04 19.04.2018 17:00
ASSECOSEE [ASE] 12.50 -0.15 -1.19 1 926 77 12.65 12.50 12.65 19.04.2018 16:06
ASTARTA [AST] 46.90 0.10 0.21 50 060 539 46.60 46.10 46.90 19.04.2018 17:00
ATAL [1AT] 43.50 0.20 0.46 21 560 248 43.50 43.10 43.50 19.04.2018 17:00
ATENDE [ATD] 4.53 0.03 0.67 15 628 1 686 4.65 4.53 4.65 19.04.2018 12:43
ATLANTAPL [ATP] 4.08 0.13 3.29 15 258 1 951 3.91 3.91 4.08 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ATLANTIS [ATS] 0.66 0.01 1.54 19 282 15 004 0.64 0.64 0.66 19.04.2018 17:00
ATLASEST [ATL] 1.27 -0.09 -6.62 64 634 24 503 1.39 1.27 1.47 19.04.2018 17:00
ATM [ATM] 9.20 -0.08 -0.86 7 106 386 9.26 9.16 9.26 19.04.2018 17:00
ATMGRUPA [ATG] 4.40 0.00 0.00 226 124 25 685 4.48 4.36 4.50 19.04.2018 17:00
ATREM [ATR] 2.36 -0.06 -2.48 16 746 3 545 2.40 2.36 2.40 19.04.2018 12:46
AUGA [AUG] 1.64 0.00 0.00 22 7 1.64 1.64 1.64 16.04.2018 14:12
AUTOPARTN [APR] 4.60 -0.05 -1.08 46 572 5 065 4.64 4.57 4.64 19.04.2018 17:00
AVIAAML [AAL] 5.54 -0.02 -0.36 38 840 3 500 5.56 5.54 5.56 19.04.2018 14:18
AVIASG [ASG] 14.95 0.00 0.00 60 2 14.95 14.95 14.95 19.04.2018 09:00
AWBUD [AWB] 2.26 0.00 0.00 43 858 9 689 2.26 2.26 2.33 19.04.2018 17:00
BAHOLDING [BAH] 9.10 0.00 0.00 335 592 18 457 9.10 9.02 9.12 19.04.2018 17:00
BALTONA [BAL] 3.69 -0.10 -2.64 24 938 3 367 3.79 3.55 3.79 19.04.2018 17:00
BBIDEV [BBD] 0.70 0.01 1.45 29 708 21 564 0.69 0.68 0.70 19.04.2018 17:00
BEDZIN [BDZ] 26.50 -0.10 -0.38 2 482 47 26.40 26.40 26.50 19.04.2018 09:07
BENEFIT [BFT] 1 075.00 -5.00 -0.46 149 740 70 1 085.00 1 065.00 1 085.00 19.04.2018 17:00
BERLING [BRG] 3.70 0.04 1.09 11 326 1 536 3.68 3.68 3.70 13.04.2018 15:05
BEST [BST] 27.00 0.00 0.00 27 000 500 27.00 27.00 27.00 19.04.2018 15:35
BETACOM [BCM] 12.50 0.00 0.00 5 388 216 12.50 12.10 12.50 19.04.2018 17:00
BGZBNPP [BGZ] 65.60 1.00 1.55 37 480 286 63.60 63.60 66.00 19.04.2018 17:00
BIK [BIK] 16.80 -0.10 -0.59 1 690 50 16.90 16.80 16.90 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
BIOMEDLUB [BML] 1.39 0.03 2.21 64 676 23 570 1.38 1.35 1.39 19.04.2018 17:00
BIOTON [BIO] 5.60 -0.06 -1.06 731 036 64 599 5.68 5.52 5.72 19.04.2018 17:00
BOGDANKA [LWB] 50.00 -0.80 -1.57 222 534 2 210 51.00 50.00 51.00 19.04.2018 17:00
BORYSZEW [BRS] 8.60 0.01 0.12 324 588 18 872 8.60 8.57 8.65 19.04.2018 17:00
BOS [BOS] 8.90 0.02 0.23 115 730 6 534 8.80 8.80 8.98 19.04.2018 17:04
BOWIM [BOW] 3.65 -0.07 -1.88 18 250 2 500 3.65 3.65 3.65 16.04.2018 11:21
BRASTER [BRA] 5.05 0.05 1.00 330 408 32 023 5.00 5.00 5.37 19.04.2018 17:01
BSCDRUK [BSC] 40.20 -0.20 -0.50 160 2 40.20 40.20 40.20 19.04.2018 17:00
BUDIMEX [BDX] 206.50 -2.00 -0.96 2 478 248 6 002 208.50 205.00 208.50 19.04.2018 17:00
BUMECH [BMC] 0.33 0.01 3.13 34 858 52 816 0.33 0.33 0.33 19.04.2018 15:25
BUWOG [BWO] 120.50 -1.10 -0.90 2 316 10 111.00 111.00 120.50 12.04.2018 09:08
BYTOM [BTM] 2.93 -0.01 -0.34 218 030 37 264 2.94 2.91 2.97 19.04.2018 17:00
BZWBK [BZW] 376.60 5.00 1.35 33 242 828 44 097 372.20 370.20 381.40 19.04.2018 17:00
CAPITAL [CPA] 4.42 0.30 7.28 4 456 008 505 521 4.15 4.08 4.97 19.04.2018 17:02
CCC [CCC] 270.40 -2.40 -0.88 29 170 744 53 923 272.80 269.60 274.00 19.04.2018 17:01
CDPROJEKT [CDR] 119.90 -1.60 -1.32 30 803 178 127 953 121.50 119.70 122.00 19.04.2018 17:04
CDRL [CDL] 31.90 0.00 0.00 51 238 811 31.60 31.30 31.90 19.04.2018 17:00
CELTIC [CPD] 7.50 0.00 0.00 300 20 7.50 7.50 7.50 19.04.2018 16:49
CEZ [CEZ] 87.25 -1.25 -1.41 90 166 505 88.95 87.25 89.50 19.04.2018 17:00
CFI [CFI] 0.33 -0.01 -2.94 39 072 59 200 0.33 0.33 0.33 19.04.2018 15:03
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
CHEMOS [CHS] 0.86 -0.04 -4.44 241 334 139 342 0.94 0.85 0.94 19.04.2018 17:00
CIECH [CIE] 56.50 0.00 0.00 2 679 242 23 716 56.10 56.10 56.80 19.04.2018 17:00
CIGAMES [CIG] 0.90 -0.04 -4.26 1 171 348 640 960 0.95 0.89 0.96 19.04.2018 17:00
CITYSERV [CTS] 9.80 0.60 6.52 51 132 2 704 9.20 9.20 9.80 19.04.2018 15:39
CLNPHARMA [CLN] 30.20 0.35 1.17 422 774 7 072 29.85 29.70 30.45 19.04.2018 17:00
CNT [CNT] 9.00 -0.10 -1.10 105 610 5 867 9.02 9.00 9.02 19.04.2018 14:46
COALENERG [CLE] 0.42 0.02 5.00 394 470 0.42 0.42 0.42 19.04.2018 11:00
COGNOR [COG] 1.72 -0.04 -2.27 99 504 28 845 1.75 1.71 1.75 19.04.2018 17:00
COLIAN [COL] 3.91 0.04 1.03 1 680 514 215 094 3.90 3.88 3.92 19.04.2018 17:03
COMARCH [CMR] 140.00 -4.00 -2.78 257 666 906 143.50 140.00 144.00 19.04.2018 16:26
COMP [CMP] 69.50 -0.50 -0.71 6 950 50 69.50 69.50 69.50 19.04.2018 12:28
COMPERIA [CPL] 8.00 -0.20 -2.44 240 640 15 040 8.00 8.00 8.00 17.04.2018 17:00
CORMAY [CRM] 0.90 0.01 1.12 235 404 130 913 0.89 0.89 0.90 19.04.2018 17:01
CPGROUP [CPG] 5.80 0.00 0.00 3 500 307 5.80 5.70 5.80 19.04.2018 17:00
CUBEITG [CTG] 0.22 0.00 0.00 1 376 3 125 0.22 0.22 0.22 19.04.2018 11:00
CYFRPLSAT [CPS] 25.76 0.78 3.12 25 168 052 491 000 25.14 25.14 25.80 19.04.2018 17:01
CZTOREBKA [CZT] 0.59 0.11 22.92 218 730 202 997 0.48 0.47 0.59 19.04.2018 17:04
DEBICA [DBC] 129.00 0.00 0.00 166 586 647 129.00 127.50 129.00 19.04.2018 17:00
DECORA [DCR] 10.00 0.00 0.00 109 516 5 461 10.15 9.94 10.25 19.04.2018 16:21
DEKPOL [DEK] 41.60 -1.20 -2.80 168 082 2 008 41.80 41.60 42.60 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
DELKO [DEL] 9.86 0.00 0.00 198 10 9.86 9.86 9.86 19.04.2018 09:06
DGA [DGA] 6.24 -0.02 -0.32 6 568 532 6.60 6.04 6.60 19.04.2018 15:10
DINOPL [DNP] 93.50 -1.00 -1.06 26 260 700 139 637 95.00 93.50 95.20 19.04.2018 17:03
DOMDEV [DOM] 89.00 1.00 1.14 5 837 044 32 758 89.00 88.80 94.40 19.04.2018 17:00
DREWEX [DRE] 0.85 0.00 0.00 9 464 5 567 0.85 0.85 0.85 12.04.2018 11:00
DROP [DRP] 0.55 -0.02 -3.51 704 640 0.55 0.55 0.55 19.04.2018 11:00
DROZAPOL [DPL] 1.86 0.06 3.33 38 10 1.85 1.85 1.86 19.04.2018 16:42
ECHO [ECH] 5.32 -0.03 -0.56 1 675 984 156 488 5.40 5.31 5.42 19.04.2018 17:03
EDINVEST [EDI] 2.00 0.00 0.00 4 1 2.00 2.00 2.00 19.04.2018 09:00
EFEKT [EFK] 21.70 -0.90 -3.98 41 732 960 22.60 21.70 22.60 19.04.2018 17:00
EKOEXPORT [EEX] 5.97 -0.01 -0.17 217 960 18 234 5.97 5.91 6.13 19.04.2018 17:00
ELBUDOWA [ELB] 92.40 1.40 1.54 176 948 952 93.40 91.80 93.80 19.04.2018 15:49
ELEKTROTI [ELT] 8.22 0.00 0.00 7 808 476 8.20 8.06 8.22 19.04.2018 17:00
ELEMENTAL [EMT] 1.69 -0.05 -2.87 600 108 176 347 1.74 1.68 1.75 19.04.2018 17:02
ELKOP [EKP] 0.36 -0.01 -2.70 3 772 5 240 0.36 0.36 0.36 19.04.2018 15:00
ELZAB [ELZ] 10.60 0.30 2.91 25 672 1 236 10.20 10.20 10.60 19.04.2018 13:39
EMCINSMED [EMC] 9.20 0.00 0.00 18 1 9.20 9.20 9.20 19.04.2018 09:17
EMPERIA [EMP] 99.40 -0.40 -0.40 225 100 1 132 99.80 99.40 99.80 19.04.2018 16:27
ENAP [ENP] 1.29 -0.01 -0.77 6 2 1.29 1.29 1.29 19.04.2018 09:00
ENEA [ENA] 10.65 0.01 0.09 10 204 818 477 684 10.64 10.52 10.75 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ENELMED [ENE] 9.65 0.00 0.00 5 812 300 9.70 9.65 9.70 17.04.2018 15:52
ENERGA [ENG] 10.90 0.02 0.18 8 080 100 370 205 10.80 10.80 10.99 19.04.2018 17:00
ENERGOINS [ENI] 0.96 0.01 1.05 4 102 2 203 0.96 0.91 0.96 19.04.2018 12:30
ENTER [ENT] 24.10 -0.40 -1.63 4 870 101 25.00 24.10 25.00 19.04.2018 09:53
ERBUD [ERB] 21.40 0.00 0.00 53 746 1 287 21.40 20.80 21.40 19.04.2018 16:03
ERG [ERG] 46.00 -2.00 -4.17 20 144 218 49.20 46.00 49.20 19.04.2018 16:49
ERGIS [EGS] 4.20 -0.28 -6.25 7 210 386 856 232 4.30 4.18 4.30 19.04.2018 16:17
ESOTIQ [EAH] 24.90 0.20 0.81 149 184 2 941 26.00 24.90 26.00 19.04.2018 17:00
ESSYSTEM [ESS] 2.94 0.04 1.38 18 846 3 226 2.92 2.90 2.94 19.04.2018 14:18
EUCO [EUC] 15.10 -0.60 -3.82 36 384 1 197 15.95 15.10 15.95 19.04.2018 17:00
EUROCASH [EUR] 24.52 -0.29 -1.17 3 888 454 78 798 24.75 24.46 24.96 19.04.2018 17:00
EUROHOLD [EHG] 5.95 -0.05 -0.83 120 10 5.95 5.95 5.95 19.04.2018 09:00
EUROTEL [ETL] 24.00 0.00 0.00 30 416 643 23.70 23.60 24.00 19.04.2018 16:36
EVEREST [EVE] 0.54 0.00 0.00 22 20 0.54 0.54 0.54 19.04.2018 09:06
FAMUR [FMF] 6.10 -0.04 -0.65 91 874 7 518 6.18 6.08 6.18 19.04.2018 17:00
FASING [FSG] 16.50 0.00 0.00 89 464 2 711 16.50 16.50 16.50 18.04.2018 12:58
FASTFIN [FFI] 1.38 0.00 0.00 28 10 1.38 1.38 1.38 19.04.2018 10:22
FEERUM [FEE] 11.60 -0.40 -3.33 256 11 11.95 11.60 11.95 19.04.2018 16:34
FERRO [FRO] 14.35 0.10 0.70 9 320 327 14.25 14.25 14.35 19.04.2018 17:00
FERRUM [FER] 4.17 0.11 2.71 21 266 2 629 4.22 4.03 4.22 19.04.2018 16:34
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
FMG [FMG] 0.16 -0.01 -5.88 60 186 0.16 0.16 0.16 12.04.2018 11:00
FON [FON] 0.18 0.00 0.00 436 1 211 0.18 0.18 0.18 19.04.2018 15:00
FORTE [FTE] 51.60 -1.30 -2.46 5 438 070 51 704 52.70 51.50 53.30 19.04.2018 17:00
FORTUNA [FEG] 31.00 -0.40 -1.27 1 240 20 31.30 31.00 31.30 16.04.2018 12:25
GETBACK [GBK] 3.75 -0.77 -17.04 4 175 624 508 713 4.16 3.75 4.30 16.04.2018 09:04
GETIN [GTN] 0.99 -0.06 -5.71 2 428 946 1 210 764 1.03 0.99 1.05 19.04.2018 17:03
GETINOBLE [GNB] 1.29 -0.06 -4.44 2 972 922 1 138 154 1.34 1.29 1.34 19.04.2018 17:03
GINOROSSI [GRI] 0.97 -0.02 -2.02 90 714 46 654 0.99 0.96 0.99 19.04.2018 17:00
GLCOSMED [GLC] 1.91 -0.07 -3.54 3 698 1 010 1.95 1.83 1.95 13.04.2018 11:42
GOBARTO [GOB] 8.82 -0.04 -0.45 25 228 1 424 8.80 8.80 8.90 19.04.2018 13:06
GORENJE [GRV] 25.80 0.00 0.00 104 2 25.80 25.80 25.80 19.04.2018 17:00
GPRE [GPR] 5.31 0.01 0.19 546 52 5.31 5.25 5.31 19.04.2018 17:00
GPW [GPW] 40.15 -0.15 -0.37 7 702 076 95 820 40.10 39.75 40.40 19.04.2018 17:00
GRAVITON [GRT] 0.58 0.04 7.41 2 2 0.58 0.58 0.58 19.04.2018 09:02
GROCLIN [GCN] 4.24 0.00 0.00 42 580 5 069 4.23 4.18 4.24 19.04.2018 17:00
GRODNO [GRN] 11.95 -0.55 -4.40 14 724 616 12.45 11.95 12.45 19.04.2018 17:00
GRUPAAZOTY [ATT] 58.00 1.10 1.93 6 292 160 54 214 56.90 56.45 59.20 19.04.2018 17:00
GTC [GTC] 9.56 -0.01 -0.10 1 024 420 53 588 9.56 9.50 9.59 19.04.2018 17:00
HANDLOWY [BHW] 78.00 -0.40 -0.51 4 556 244 29 152 77.90 77.90 78.70 19.04.2018 17:00
HARPER [HRP] 0.82 0.00 0.00 2 1 0.82 0.82 0.82 19.04.2018 09:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
HELIO [HEL] 12.95 -0.30 -2.26 22 092 851 13.25 12.95 13.25 19.04.2018 10:25
HERKULES [HRS] 3.20 0.00 0.00 48 832 7 605 3.20 3.20 3.22 19.04.2018 13:32
HOLLYWOOD [HLD] 1.80 0.00 0.00 784 218 1.80 1.80 1.80 19.04.2018 12:19
HUBSTYLE [HUB] 0.41 0.01 2.50 1 982 2 501 0.40 0.39 0.41 19.04.2018 17:00
HYDROTOR [HDR] 41.60 0.00 0.00 84 1 41.60 41.60 41.60 19.04.2018 09:00
I2DEV [I2D] 17.70 -0.10 -0.56 38 056 1 075 17.70 17.70 17.70 19.04.2018 14:12
IBSM [IBS] 22.00 0.00 0.00 880 20 22.00 22.00 22.00 17.04.2018 11:01
IDEABANK [IDA] 11.00 -2.00 -15.38 685 202 28 632 13.30 11.00 13.30 19.04.2018 17:00
IDMSA [IDM] 0.95 0.00 0.00 1 290 679 0.95 0.95 0.95 18.04.2018 11:02
IFCAPITAL [IFC] 0.63 0.00 0.00 4 002 3 335 0.60 0.60 0.63 18.04.2018 09:17
IFIRMA [IFI] 3.34 -0.01 -0.30 12 354 1 848 3.34 3.34 3.35 19.04.2018 12:23
IFSA [IFR] 0.41 0.01 2.50 4 100 5 000 0.41 0.41 0.41 19.04.2018 11:00
IIAAV [IIA] 8.76 -0.31 -3.42 228 13 8.76 8.76 8.76 19.04.2018 09:56
IMCOMPANY [IMC] 13.15 0.15 1.15 33 876 1 306 13.00 12.95 13.15 19.04.2018 17:00
IMMOBILE [GKI] 3.65 -0.05 -1.35 8 482 1 185 3.60 3.53 3.65 19.04.2018 16:48
IMPEL [IPL] 16.50 0.00 0.00 850 26 16.50 16.20 16.50 19.04.2018 14:19
IMPERA [IMP] 1.20 0.00 0.00 144 60 1.21 1.20 1.21 19.04.2018 16:28
IMPEXMET [IPX] 4.35 -0.05 -1.14 11 977 226 1 374 444 4.42 4.31 4.44 19.04.2018 17:00
IMS [IMS] 3.80 -0.18 -4.52 63 040 8 322 3.92 3.66 3.92 19.04.2018 16:40
INC [INC] 1.42 0.06 4.41 988 358 1.36 1.36 1.42 19.04.2018 13:51
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
INDATA [IDT] 0.47 0.01 2.17 117 836 123 928 0.46 0.46 0.49 19.04.2018 15:55
INDYGO [IDG] 0.25 -0.02 -7.41 262 517 0.27 0.25 0.27 19.04.2018 15:00
INDYKPOL [IND] 82.50 -0.50 -0.60 6 764 41 82.00 82.00 82.50 19.04.2018 12:31
INGBSK [ING] 196.00 -1.00 -0.51 6 539 298 16 673 198.00 195.00 198.00 19.04.2018 17:00
INPRO [INP] 6.35 -0.05 -0.78 15 216 1 198 6.60 6.35 6.60 19.04.2018 17:00
INSTALKRK [INK] 13.45 -0.05 -0.37 502 472 18 638 13.50 13.20 13.55 19.04.2018 17:00
INTERAOLT [IRL] 12.85 0.25 1.98 4 678 182 12.85 12.85 12.85 17.04.2018 10:20
INTERBUD [ITB] 0.34 0.02 6.25 6 10 0.34 0.34 0.34 19.04.2018 15:00
INTERCARS [CAR] 262.50 0.50 0.19 175 808 334 262.00 261.00 263.50 19.04.2018 17:00
INTERFERI [INF] 4.02 0.00 0.00 35 314 4 585 3.86 3.84 4.02 17.04.2018 10:35
INTERSPPL [IPO] 1.88 0.00 0.00 8 272 2 268 1.88 1.82 1.88 19.04.2018 15:44
INTROL [INL] 5.74 0.02 0.35 1 132 106 5.30 5.30 5.74 19.04.2018 17:00
IPOPEMA [IPE] 1.30 -0.01 -0.76 79 604 31 683 1.30 1.22 1.30 19.04.2018 14:20
IQP [IQP] 0.78 -0.04 -4.88 30 844 19 900 0.77 0.77 0.78 19.04.2018 15:06
ITMTRADE [ITM] 2.85 -0.05 -1.72 7 642 1 337 2.94 2.85 2.94 19.04.2018 17:03
IZOBLOK [IZB] 57.00 0.20 0.35 33 828 296 58.60 57.00 58.60 19.04.2018 16:10
IZOLACJA [IZO] 2.04 0.00 0.00 208 51 2.04 2.04 2.04 19.04.2018 17:00
IZOSTAL [IZS] 4.20 0.05 1.20 3 076 367 4.17 4.17 4.25 19.04.2018 17:00
JHMDEV [JHM] 1.72 0.02 1.18 109 078 32 570 1.69 1.64 1.72 19.04.2018 11:12
JSW [JSW] 86.78 -1.36 -1.54 41 039 224 236 978 86.70 85.68 88.10 19.04.2018 17:04
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
JWCONSTR [JWC] 3.95 -0.03 -0.75 11 638 1 489 3.92 3.90 4.00 19.04.2018 16:09
JWWINVEST [JWW] 1.49 0.00 0.00 150 50 1.49 1.49 1.49 19.04.2018 17:00
K2INTERNT [K2I] 13.80 0.35 2.60 55 858 2 068 13.45 13.45 13.80 19.04.2018 17:00
KANIA [KAN] 1.47 0.02 1.38 148 232 51 176 1.44 1.40 1.47 19.04.2018 17:00
KBDOM [KBD] 0.69 0.02 2.99 16 364 12 150 0.67 0.67 0.69 19.04.2018 16:32
KCI [KCI] 0.60 0.00 0.00 24 862 20 866 0.62 0.58 0.62 19.04.2018 17:00
KDMSHIPNG [KDM] 2.70 0.12 4.65 9 088 1 683 2.70 2.70 2.70 18.04.2018 16:48
KERNEL [KER] 48.00 -1.25 -2.54 3 623 658 37 166 48.25 48.00 49.75 19.04.2018 17:00
KETY [KTY] 350.00 12.00 3.55 6 167 864 8 871 338.50 338.00 361.00 19.04.2018 17:00
KGHM [KGH] 95.90 0.40 0.42 142 993 056 743 808 95.60 95.00 97.78 19.04.2018 17:04
KGL [KGL] 20.00 -0.80 -3.85 120 560 3 014 20.80 19.50 20.80 19.04.2018 17:00
KINOPOL [KPL] 12.00 0.10 0.84 574 698 23 940 11.90 11.60 12.20 19.04.2018 17:00
KOGENERA [KGN] 81.00 0.00 0.00 2 430 15 81.00 81.00 81.00 19.04.2018 09:00
KOMPAP [KMP] 7.85 0.00 0.00 19 782 1 260 7.85 7.85 7.85 19.04.2018 14:42
KOMPUTRON [KOM] 5.50 0.00 0.00 12 1 5.50 5.50 5.50 19.04.2018 09:00
KONSSTALI [KST] 33.50 0.00 0.00 33 632 502 33.50 32.50 33.50 19.04.2018 17:00
KOPEX [KPX] 3.88 0.04 1.04 71 374 9 337 3.85 3.80 3.88 19.04.2018 17:00
KPPD [KPD] 23.80 -1.00 -4.03 15 374 310 24.80 23.80 24.80 19.04.2018 13:46
KRAKCHEM [KCH] 1.67 0.00 0.00 260 78 1.67 1.67 1.67 19.04.2018 15:43
KREC [KRC] 6.08 -0.06 -0.98 2 384 202 6.14 5.90 6.14 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
KREDYTIN [KRI] 17.90 0.00 0.00 36 1 17.90 17.90 17.90 19.04.2018 09:00
KREZUS [KZS] 4.00 0.01 0.25 2 795 658 351 281 3.96 3.93 4.07 19.04.2018 17:02
KRKA [KRK] 245.00 0.00 0.00 38 110 78 244.00 244.00 245.00 17.04.2018 12:29
KRUK [KRU] 243.40 0.40 0.16 16 714 774 34 290 244.00 240.40 247.40 19.04.2018 17:03
KRUSZWICA [KSW] 70.60 0.80 1.15 19 564 139 69.80 69.80 70.60 19.04.2018 17:00
KRVITAMIN [KVT] 5.76 -0.04 -0.69 4 980 451 5.52 5.52 5.76 19.04.2018 17:00
KSGAGRO [KSG] 1.65 0.02 1.23 10 316 3 148 1.63 1.62 1.65 19.04.2018 16:47
LABOPRINT [LAB] 13.00 0.05 0.39 26 1 13.00 13.00 13.00 19.04.2018 09:00
LARK [LRK] 0.14 -0.03 -17.65 7 330 26 180 0.14 0.14 0.14 17.04.2018 15:29
LARQ [LRQ] 13.00 0.00 0.00 6 164 238 12.95 12.95 13.00 19.04.2018 17:00
LCCORP [LCC] 2.69 0.00 0.00 656 334 122 280 2.65 2.65 2.69 19.04.2018 17:00
LENA [LEN] 4.80 0.01 0.21 5 924 621 4.75 4.75 4.80 19.04.2018 17:00
LENTEX [LTX] 7.44 0.02 0.27 29 500 1 990 7.40 7.40 7.44 19.04.2018 15:40
LIBET [LBT] 1.25 -0.02 -1.57 120 792 48 124 1.30 1.21 1.31 19.04.2018 16:41
LIVECHAT [LVC] 41.30 1.15 2.86 2 793 038 34 057 40.10 40.00 41.30 19.04.2018 17:00
LOKUM [LKD] 17.80 0.10 0.56 1 048 30 17.40 17.40 17.80 19.04.2018 16:37
LOTOS [LTS] 56.10 1.44 2.63 40 467 052 361 527 54.78 54.70 56.50 19.04.2018 17:00
LPP [LPP] 9 290.00 15.00 0.16 26 945 860 1 451 9 200.00 9 140.00 9 350.00 19.04.2018 17:00
LSISOFT [LSI] 13.25 0.15 1.15 28 800 1 087 13.25 13.20 13.25 19.04.2018 16:11
LUBAWA [LBW] 0.74 0.00 0.00 31 158 21 222 0.72 0.72 0.74 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
MABION [MAB] 102.40 0.40 0.39 568 420 2 793 102.00 101.00 102.60 19.04.2018 17:03
MAKARONPL [MAK] 5.15 0.19 3.83 10 1 5.15 5.15 5.15 18.04.2018 15:23
MANGATA [MGT] 90.00 -4.20 -4.46 3 812 21 94.20 90.00 94.20 19.04.2018 17:00
MARVIPOL [MVP] 5.73 0.01 0.17 17 592 1 535 5.73 5.73 5.73 19.04.2018 16:49
MASTERPHA [MPH] 4.35 0.00 0.00 37 410 4 300 4.35 4.35 4.35 19.04.2018 17:00
MAXCOM [MXC] 25.80 -0.20 -0.77 10 110 199 26.00 25.00 26.00 19.04.2018 12:32
MBANK [MBK] 447.80 4.60 1.04 12 985 320 14 514 444.80 440.40 450.80 19.04.2018 17:01
MBWS [MBW] 32.60 -0.20 -0.61 196 3 32.60 32.60 32.60 19.04.2018 11:44
MCI [MCI] 8.14 -0.26 -3.10 457 326 27 819 8.56 8.10 8.56 19.04.2018 17:00
MDIENERGIA [MDI] 4.00 0.00 0.00 18 414 2 420 3.90 3.77 4.00 19.04.2018 17:00
MEDIACAP [MCP] 2.20 -0.08 -3.51 8 092 1 837 2.28 2.20 2.28 18.04.2018 15:07
MEDICALG [MDG] 145.00 0.00 0.00 1 063 322 3 720 145.00 141.00 146.00 19.04.2018 17:00
MENNICA [MNC] 22.00 -0.60 -2.65 220 5 22.00 22.00 22.00 19.04.2018 11:31
MERCATOR [MRC] 18.35 0.25 1.38 31 376 871 18.10 17.80 18.35 19.04.2018 17:00
MERCOR [MCR] 10.55 0.00 0.00 44 350 2 129 10.50 10.25 10.55 19.04.2018 17:00
MEXPOLSKA [MEX] 5.48 0.00 0.00 22 2 5.48 5.48 5.48 19.04.2018 17:00
MFO [MFO] 32.20 0.20 0.63 37 550 594 32.00 30.60 32.20 19.04.2018 17:00
MILKILAND [MLK] 1.44 0.00 0.00 576 200 1.44 1.44 1.44 18.04.2018 09:05
MILLENNIUM [MIL] 8.54 -0.05 -0.58 7 617 284 444 451 8.55 8.54 8.71 19.04.2018 17:00
MIRACULUM [MIR] 1.38 -0.03 -2.13 55 850 20 198 1.46 1.37 1.46 19.04.2018 16:40
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
MIRBUD [MRB] 1.30 0.01 0.78 411 938 160 502 1.29 1.26 1.31 19.04.2018 17:00
MLPGROUP [MLG] 43.00 0.60 1.42 172 2 42.60 42.60 43.00 18.04.2018 16:47
MOJ [MOJ] 0.74 -0.05 -6.33 4 040 2 730 0.74 0.74 0.74 18.04.2018 09:00
MOL [MOL] 39.70 -0.10 -0.25 31 760 400 39.70 39.70 39.70 19.04.2018 09:32
MONNARI [MON] 8.64 0.02 0.23 66 772 3 877 8.74 8.57 8.74 19.04.2018 17:00
MORIZON [MZN] 2.10 0.00 0.00 113 766 27 292 2.12 2.00 2.12 19.04.2018 17:00
MOSTALPLC [MSP] 9.96 0.00 0.00 20 1 9.96 9.96 9.96 19.04.2018 09:00
MOSTALWAR [MSW] 5.60 -0.20 -3.45 114 232 10 248 5.80 5.50 5.80 19.04.2018 16:49
MOSTALZAB [MSZ] 0.59 -0.01 -1.67 318 692 268 569 0.60 0.58 0.61 19.04.2018 17:01
MUZA [MZA] 3.52 0.16 4.76 18 892 2 731 3.36 3.36 3.52 17.04.2018 15:46
MWTRADE [MWT] 5.95 0.15 2.59 120 10 5.95 5.95 5.95 18.04.2018 10:57
NANOGROUP [NNG] 3.65 -0.33 -8.29 14 380 1 966 3.98 3.65 3.98 19.04.2018 15:00
NETIA [NET] 5.19 0.01 0.19 37 954 3 659 5.11 5.11 5.19 19.04.2018 17:00
NETMEDIA [NEM] 9.85 0.10 1.03 4 912 254 9.55 9.55 9.85 19.04.2018 14:27
NEUCA [NEU] 313.00 -0.50 -0.16 454 742 726 314.00 311.50 315.00 19.04.2018 17:00
NEWAG [NWG] 18.00 -0.05 -0.28 41 452 1 151 18.15 18.00 18.15 19.04.2018 17:00
NORTCOAST [NCT] 5.76 0.00 0.00 138 12 5.76 5.76 5.76 19.04.2018 16:44
NOVATURAS [NTU] 45.39 0.59 1.32 15 006 168 44.58 44.57 45.39 18.04.2018 16:49
NOVITA [NVT] 48.30 -0.10 -0.21 2 318 24 48.30 48.30 48.30 19.04.2018 16:25
NOWAGALA [CNG] 1.33 -0.01 -0.75 21 344 8 028 1.27 1.27 1.33 19.04.2018 14:46
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
NTTSYSTEM [NTT] 2.31 0.00 0.00 24 462 5 559 2.32 2.20 2.32 19.04.2018 16:34
OAT [OAT] 29.00 0.00 0.00 1 080 286 18 751 30.90 27.20 32.00 19.04.2018 17:00
ODLEWNIE [ODL] 3.46 0.00 0.00 762 110 3.46 3.46 3.46 19.04.2018 10:46
OEX [OEX] 19.30 0.20 1.05 42 650 1 138 18.70 18.70 19.30 19.04.2018 12:46
OPENFIN [OPF] 1.12 -0.01 -0.88 270 121 1.13 1.11 1.13 19.04.2018 17:00
OPONEO.PL [OPN] 40.60 0.00 0.00 50 544 629 40.50 40.00 40.60 18.04.2018 14:35
OPTEAM [OPM] 7.10 0.00 0.00 8 236 580 7.10 7.10 7.10 19.04.2018 09:00
ORANGEPL [OPL] 5.60 -0.14 -2.44 14 414 720 1 272 397 5.69 5.60 5.81 19.04.2018 17:03
ORBIS [ORB] 98.60 0.40 0.41 70 742 362 97.80 96.40 98.60 19.04.2018 17:00
ORCOGROUP [OPG] 1.74 -0.10 -5.43 36 820 10 006 1.84 1.74 1.84 19.04.2018 12:43
ORION [ORN] 69.50 0.00 0.00 696 5 69.50 69.50 69.50 19.04.2018 15:43
ORZBIALY [OBL] 12.10 -0.15 -1.22 11 502 470 12.30 12.10 12.30 19.04.2018 17:00
OTLOG [OTS] 19.90 0.00 0.00 40 1 19.90 19.90 19.90 19.04.2018 09:00
OTMUCHOW [OTM] 2.98 0.00 0.00 12 2 2.98 2.98 2.98 19.04.2018 17:00
PAMAPOL [PMP] 0.92 0.00 0.00 460 250 0.92 0.92 0.92 19.04.2018 12:20
PANOVA [NVA] 23.50 1.00 4.44 121 266 2 606 21.60 21.30 23.50 19.04.2018 17:02
PATENTUS [PAT] 0.88 -0.02 -2.22 1 444 820 0.88 0.88 0.88 19.04.2018 09:51
PBG [PBG] 0.09 -0.01 -10.00 101 266 562 588 0.09 0.09 0.09 19.04.2018 15:24
PBKM [BKM] 75.00 -1.00 -1.32 698 548 4 655 75.80 73.20 75.80 19.04.2018 17:00
PBSFINANSE [PBF] 0.57 -0.03 -5.00 176 155 0.57 0.57 0.57 19.04.2018 11:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
PCCEXOL [PCX] 1.70 0.03 1.80 4 174 1 228 1.70 1.69 1.70 19.04.2018 16:43
PCCROKITA [PCR] 103.50 -1.00 -0.96 210 150 1 011 104.50 103.00 105.00 19.04.2018 17:00
PCM [PCM] 23.00 0.10 0.44 46 138 1 003 23.00 23.00 23.00 19.04.2018 16:15
PEIXIN [PEX] 1.70 -0.06 -3.41 340 100 1.70 1.70 1.70 17.04.2018 11:00
PEKABEX [PBX] 10.60 0.20 1.92 3 180 150 10.60 10.60 10.60 19.04.2018 09:53
PEKAO [PEO] 122.50 0.00 0.00 161 637 984 657 983 122.70 121.55 123.60 19.04.2018 17:00
PEMANAGER [PEM] 41.00 -1.00 -2.38 49 470 605 42.50 40.20 42.50 19.04.2018 17:00
PEMUG [PMG] 0.89 0.00 0.00 2 588 1 505 0.86 0.86 0.89 18.04.2018 15:00
PEP [PEP] 16.55 -0.35 -2.07 304 180 9 151 16.90 16.30 17.10 19.04.2018 17:00
PEPEES [PPS] 1.56 0.00 0.00 19 040 6 208 1.56 1.52 1.56 19.04.2018 17:00
PFLEIDER [PFL] 37.50 1.00 2.74 473 542 6 523 36.95 36.00 37.50 19.04.2018 17:03
PGE [PGE] 10.66 0.02 0.19 23 162 204 1 084 874 10.63 10.55 10.79 19.04.2018 17:00
PGNIG [PGN] 6.16 -0.03 -0.48 37 867 528 3 066 791 6.17 6.14 6.22 19.04.2018 17:00
PGO [PGO] 4.40 0.00 0.00 168 19 4.50 4.40 4.50 19.04.2018 16:45
PGSSOFT [PSW] 11.45 -0.10 -0.87 32 958 1 436 11.55 11.45 11.55 19.04.2018 16:24
PHN [PHN] 13.90 0.40 2.96 56 2 13.95 13.90 13.95 19.04.2018 17:00
PKNORLEN [PKN] 89.04 0.58 0.66 104 169 216 585 798 88.10 88.10 89.56 19.04.2018 17:00
PKOBP [PKO] 41.62 -0.03 -0.07 191 591 280 2 290 387 41.50 41.46 42.42 19.04.2018 17:01
PKPCARGO [PKP] 41.80 -0.10 -0.24 767 524 9 146 42.40 41.70 42.75 19.04.2018 17:00
PLASTBOX [PLX] 2.20 0.00 0.00 8 2 2.20 2.20 2.20 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
PLATYNINW [PIW] 0.66 -0.10 -13.16 5 228 4 176 0.60 0.60 0.66 19.04.2018 12:28
PLAY [PLY] 32.30 -0.08 -0.25 11 203 494 173 173 32.30 32.22 32.48 19.04.2018 17:00
PLAYWAY [PLW] 98.60 -5.40 -5.19 3 397 086 17 182 102.50 96.80 105.00 19.04.2018 17:04
PLAZACNTR [PLZ] 3.65 -0.30 -7.59 21 484 2 939 3.70 3.65 3.70 19.04.2018 13:23
PMPG [PGM] 2.60 0.00 0.00 23 972 4 605 2.63 2.60 2.63 19.04.2018 16:48
POLICE [PCE] 19.50 0.00 0.00 32 390 841 19.45 19.10 19.50 19.04.2018 11:40
POLIMEXMS [PXM] 3.44 0.07 2.08 1 162 256 169 932 3.37 3.37 3.45 19.04.2018 17:00
POLMED [POM] 2.64 0.02 0.76 306 58 2.64 2.64 2.64 19.04.2018 15:46
POLNORD [PND] 8.28 0.01 0.12 313 396 18 860 8.30 8.28 8.49 19.04.2018 15:02
POLWAX [PWX] 9.90 0.00 0.00 88 938 4 484 10.00 9.86 10.00 19.04.2018 17:00
POZBUD [POZ] 3.84 -0.05 -1.29 40 250 5 243 3.89 3.73 3.95 19.04.2018 17:00
PRAGMAFA [PRF] 19.60 -0.10 -0.51 19 624 513 18.60 18.60 19.60 19.04.2018 10:57
PRAGMAINK [PRI] 14.40 -0.10 -0.69 28 1 14.40 14.40 14.40 19.04.2018 09:52
PRAIRIE [PDZ] 1.46 -0.05 -3.31 221 328 76 810 1.50 1.40 1.50 19.04.2018 16:26
PRIMAMODA [PMA] 2.23 0.00 0.00 90 21 2.15 2.15 2.23 19.04.2018 16:44
PROCAD [PRD] 1.59 0.00 0.00 76 24 1.59 1.59 1.59 19.04.2018 13:29
PROCHEM [PRM] 15.40 0.40 2.67 3 960 130 15.40 15.00 15.40 19.04.2018 17:00
PROCHNIK [PRC] 0.30 0.00 0.00 47 210 81 517 0.29 0.28 0.30 19.04.2018 17:00
PROJPRZEM [PJP] 15.40 -0.20 -1.28 140 132 4 600 15.90 15.00 15.90 19.04.2018 17:00
PROTEKTOR [PRT] 3.55 0.00 0.00 5 538 785 3.52 3.52 3.55 19.04.2018 16:18
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
PROVIDENT [IPF] 10.07 0.31 3.18 20 1 10.07 10.07 10.07 17.04.2018 09:00
PULAWY [ZAP] 128.00 -2.00 -1.54 146 910 573 129.00 123.00 133.50 19.04.2018 17:00
PZU [PZU] 44.00 0.82 1.90 154 868 432 1 769 859 43.08 42.80 44.05 19.04.2018 17:03
QUANTUM [QNT] 16.00 1.30 8.84 12 306 404 14.70 14.30 16.00 19.04.2018 16:49
QUERCUS [QRS] 3.66 -0.23 -5.91 1 501 280 200 231 3.77 3.64 3.90 19.04.2018 17:02
QUMAK [QMK] 1.45 -0.05 -3.33 31 148 10 621 1.50 1.45 1.50 19.04.2018 13:23
R22 [R22] 20.00 -0.80 -3.85 121 862 3 011 20.60 20.00 21.00 19.04.2018 17:00
RADPOL [RDL] 1.60 0.00 0.00 98 644 32 223 1.60 1.51 1.60 19.04.2018 17:00
RAFAKO [RFK] 4.24 0.00 0.00 89 842 10 626 4.28 4.18 4.28 19.04.2018 17:00
RAFAMET [RAF] 11.85 -0.30 -2.47 16 278 695 11.70 11.70 11.85 19.04.2018 14:32
RAINBOW [RBW] 43.90 0.10 0.23 322 362 3 689 44.00 43.20 44.00 19.04.2018 16:08
RANKPROGR [RNK] 2.24 -0.01 -0.44 14 826 3 366 2.20 2.20 2.24 19.04.2018 17:00
RAWLPLUG [RWL] 9.50 0.10 1.06 2 864 151 9.56 9.48 9.56 19.04.2018 17:00
REDAN [RDN] 0.99 -0.08 -7.48 149 364 75 104 1.02 0.98 1.07 19.04.2018 17:00
REDWOOD [RWD] 0.34 0.03 9.68 18 25 0.34 0.34 0.34 19.04.2018 15:00
REINHOLD [RHD] 0.47 0.02 4.44 15 040 16 000 0.47 0.47 0.47 16.04.2018 11:00
RELPOL [RLP] 7.74 -0.02 -0.26 97 102 6 374 7.56 7.44 7.88 19.04.2018 17:00
REMAK [RMK] 10.70 -0.40 -3.60 450 21 11.10 10.70 11.10 19.04.2018 16:00
RESBUD [RES] 0.35 0.00 0.00 2 100 3 000 0.35 0.35 0.35 19.04.2018 15:00
RONSON [RON] 1.30 -0.01 -0.76 3 560 1 369 1.31 1.30 1.31 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ROPCZYCE [RPC] 23.40 -0.20 -0.85 64 758 1 370 23.70 23.40 23.70 19.04.2018 17:00
RUBICON [RBC] 1.25 0.00 0.00 22 9 1.22 1.22 1.26 19.04.2018 16:28
SADOVAYA [SGR] 0.19 0.00 0.00 1 630 4 290 0.19 0.19 0.19 18.04.2018 11:00
SANOK [SNK] 31.00 -0.90 -2.82 329 056 5 195 32.20 30.50 32.50 19.04.2018 17:02
SANTANDER [SAN] 22.35 0.15 0.68 3 084 69 22.35 22.35 22.35 16.04.2018 17:04
SANWIL [SNW] 0.66 0.00 0.00 3 286 2 490 0.66 0.66 0.66 18.04.2018 17:02
SARE [SAR] 18.90 -0.10 -0.53 378 10 18.90 18.90 18.90 19.04.2018 15:03
SCOPAK [SCO] 0.32 0.00 0.00 598 935 0.32 0.32 0.32 13.04.2018 11:00
SECOGROUP [SWG] 17.40 -0.10 -0.57 16 092 463 16.70 16.70 17.40 19.04.2018 16:20
SEKO [SEK] 10.10 0.00 0.00 1 030 51 10.10 10.10 10.10 17.04.2018 16:27
SELENAFM [SEL] 14.40 0.80 5.88 2 304 80 14.40 14.40 14.40 19.04.2018 16:45
SELVITA [SLV] 59.80 0.30 0.50 731 088 6 127 59.50 58.40 59.80 19.04.2018 17:00
SERINUS [SEN] 0.95 0.00 0.00 64 680 33 798 0.96 0.93 0.97 19.04.2018 17:00
SESCOM [SES] 38.60 0.40 1.05 78 1 38.60 38.60 38.60 16.04.2018 09:32
SETANTA [SET] 6.80 -0.35 -4.90 28 2 6.80 6.80 6.80 18.04.2018 11:04
SFINKS [SFS] 1.31 -0.01 -0.76 65 404 25 195 1.36 1.27 1.36 19.04.2018 16:43
SILVANO [SFG] 11.55 -0.05 -0.43 44 024 2 001 11.00 11.00 11.55 19.04.2018 17:00
SIMPLE [SME] 7.20 -0.05 -0.69 14 1 7.20 7.20 7.20 18.04.2018 14:28
SKARBIEC [SKH] 27.20 -1.30 -4.56 1 220 744 22 264 27.50 26.70 28.10 19.04.2018 17:00
SKOTAN [SKT] 0.42 0.00 0.00 8 234 9 802 0.42 0.42 0.42 19.04.2018 15:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
SKYLINE [SKL] 0.80 0.01 1.27 16 10 0.80 0.80 0.80 19.04.2018 11:22
SLEEPZAG [SLZ] 4.60 -0.20 -4.17 248 27 4.60 4.60 4.60 13.04.2018 09:00
SNIEZKA [SKA] 71.00 0.00 0.00 1 136 8 71.00 71.00 71.00 17.04.2018 11:04
SOHODEV [SHD] 1.63 -0.12 -6.86 217 854 64 804 1.71 1.62 1.71 19.04.2018 17:00
SOLAR [SOL] 1.12 0.01 0.90 38 310 17 390 1.11 1.09 1.12 19.04.2018 16:42
SONEL [SON] 6.70 0.30 4.69 132 10 6.40 6.40 6.70 19.04.2018 15:12
STALEXP [STX] 3.91 0.02 0.51 371 806 47 684 3.89 3.87 3.92 19.04.2018 17:00
STALPROD [STP] 453.00 0.00 0.00 150 982 167 452.50 450.50 453.00 19.04.2018 17:00
STALPROFI [STF] 14.40 0.00 0.00 7 646 265 14.50 14.40 14.50 18.04.2018 15:34
STAPORKOW [ZUK] 3.22 -0.02 -0.62 4 942 765 3.24 3.22 3.24 19.04.2018 15:00
STARHEDGE [SHG] 0.46 -0.04 -8.00 1 898 2 063 0.46 0.46 0.46 19.04.2018 15:00
STELMET [STL] 15.10 0.05 0.33 14 164 469 15.10 15.10 15.10 19.04.2018 16:49
SUNEX [SNX] 2.99 0.12 4.18 30 260 5 091 2.82 2.82 2.99 19.04.2018 17:00
SUWARY [SUW] 14.10 -0.10 -0.70 27 264 958 14.10 14.10 14.30 19.04.2018 17:00
SWISSMED [SWD] 1.52 0.04 2.70 26 080 8 352 1.59 1.50 1.60 19.04.2018 17:02
SYGNITY [SGN] 3.40 0.01 0.29 39 672 5 840 3.40 3.34 3.40 19.04.2018 14:31
SYNEKTIK [SNT] 17.70 0.30 1.72 119 030 3 402 17.45 17.25 17.70 19.04.2018 17:00
TALEX [TLX] 18.50 -0.45 -2.37 15 248 410 18.85 18.50 18.90 19.04.2018 17:00
TARCZYNSKI [TAR] 13.70 -0.25 -1.79 242 320 8 755 13.85 13.70 14.00 19.04.2018 15:52
TATRY [TMR] 117.00 1.00 0.86 3 510 15 117.00 117.00 117.00 13.04.2018 12:19
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
TAURONPE [TPE] 2.50 -0.02 -0.79 16 573 484 3 298 154 2.52 2.47 2.55 19.04.2018 17:00
TERMOREX [TRR] 1.42 0.00 0.00 106 37 1.42 1.42 1.42 19.04.2018 12:12
TESGAS [TSG] 1.90 0.02 1.06 31 102 8 016 1.94 1.90 1.97 19.04.2018 16:16
TIM [TIM] 9.04 -0.02 -0.22 548 196 30 575 9.04 8.80 9.10 19.04.2018 15:27
TORPOL [TOR] 7.32 0.00 0.00 61 506 4 211 7.40 7.28 7.40 19.04.2018 17:00
TOWERINVT [TOW] 43.00 0.00 0.00 61 514 721 42.20 41.90 43.00 19.04.2018 17:00
TOYA [TOA] 13.50 0.00 0.00 317 814 11 929 13.50 12.85 13.85 19.04.2018 17:01
TRAKCJA [TRK] 6.53 -0.06 -0.91 291 292 22 218 6.63 6.51 6.63 19.04.2018 17:00
TRANSPOL [TRN] 4.50 0.05 1.12 40 502 4 592 4.50 4.35 4.50 19.04.2018 17:00
TRITON [TRI] 3.46 -0.04 -1.14 14 482 2 091 3.47 3.46 3.47 19.04.2018 13:34
TXM [TXM] 2.20 -0.04 -1.79 807 434 184 100 2.24 2.10 2.24 19.04.2018 16:18
ULMA [ULM] 72.00 0.50 0.70 288 2 72.00 72.00 72.00 19.04.2018 17:00
UNIBEP [UNI] 7.16 0.26 3.77 1 484 105 6.96 6.96 7.16 19.04.2018 09:44
UNICREDIT [UCG] 73.79 0.49 0.67 4 130 28 73.37 73.37 73.79 19.04.2018 16:36
UNIMA [U2K] 2.97 -0.02 -0.67 10 048 1 730 2.99 2.87 2.99 19.04.2018 16:49
UNIMOT [UNT] 19.70 -0.15 -0.76 324 118 8 140 19.95 19.70 19.95 19.04.2018 16:47
URSUS [URS] 3.12 -0.05 -1.58 1 239 050 196 343 3.18 3.12 3.18 19.04.2018 17:00
VENTUREIN [VTI] 3.96 0.04 1.02 30 932 3 925 3.92 3.92 3.96 19.04.2018 16:48
VIGOSYS [VGO] 314.00 4.00 1.29 10 048 16 314.00 314.00 314.00 18.04.2018 14:26
VINDEXUS [VIN] 7.18 -0.06 -0.83 62 576 4 363 7.12 7.12 7.22 19.04.2018 17:00
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
VISTAL [VTL] 1.09 0.04 3.81 381 720 178 340 1.05 1.01 1.14 19.04.2018 17:00
VISTULA [VST] 4.92 0.10 2.07 1 280 244 131 578 4.82 4.74 4.94 19.04.2018 17:00
VIVID [VVD] 4.10 0.00 0.00 134 884 16 611 4.09 4.03 4.15 19.04.2018 17:00
VOTUM [VOT] 8.40 0.00 0.00 1 848 110 8.40 8.40 8.40 19.04.2018 12:46
VOXEL [VOX] 20.60 -0.30 -1.44 509 768 12 434 20.90 20.40 20.90 19.04.2018 17:00
WADEX [WAX] 5.86 -0.02 -0.34 118 10 5.86 5.86 5.86 19.04.2018 15:43
WARIMPEX [WXF] 5.92 0.02 0.34 4 728 400 5.90 5.90 5.92 19.04.2018 14:37
WASKO [WAS] 2.00 -0.10 -4.76 247 768 61 593 2.08 1.94 2.14 19.04.2018 17:00
WAWEL [WWL] 1 060.00 -15.00 -1.40 833 120 399 1 065.00 1 035.00 1 070.00 19.04.2018 17:00
WIELTON [WLT] 13.00 0.08 0.62 172 110 6 607 13.08 12.92 13.08 19.04.2018 17:00
WIKANA [WIK] 0.91 0.00 0.00 1 376 756 0.91 0.91 0.91 19.04.2018 15:16
WINVEST [WIS] 1.07 0.07 7.00 26 12 1.07 1.07 1.07 16.04.2018 15:28
WIRTUALNA [WPL] 52.60 -0.60 -1.13 1 713 694 16 159 51.80 51.80 54.00 19.04.2018 17:00
WISTIL [WST] 50.00 -0.50 -0.99 18 000 180 50.00 50.00 50.00 18.04.2018 15:00
WITTCHEN [WTN] 20.60 0.10 0.49 2 092 51 21.00 20.50 21.00 19.04.2018 17:00
WOJAS [WOJ] 5.78 0.02 0.35 5 588 488 5.70 5.70 5.78 19.04.2018 17:00
WORKSERV [WSE] 3.82 0.10 2.69 17 302 2 296 3.76 3.74 3.82 19.04.2018 17:00
XTB [XTB] 5.62 0.00 0.00 521 312 46 380 5.62 5.62 5.62 19.04.2018 10:34
YOLO [YOL] 2.65 0.00 0.00 10 2 2.65 2.65 2.65 19.04.2018 17:00
ZAMET [ZMT] 0.95 -0.02 -2.06 24 888 13 850 0.97 0.88 0.97 19.04.2018 16:09
Symbol Kurs Zmiana Proc. Obrót Wolumen Otw. Min Max Data
ZASTAL [ZST] 0.30 0.00 0.00 300 500 0.30 0.30 0.30 19.04.2018 15:00
ZEPAK [ZEP] 10.60 0.00 0.00 54 334 2 540 10.72 10.60 10.86 19.04.2018 16:42
ZPUE [PUE] 141.00 -3.00 -2.08 858 3 147.00 141.00 147.00 19.04.2018 12:33
ZREMB [ZRE] 0.40 0.00 0.00 200 250 0.40 0.40 0.40 18.04.2018 11:00
ZUE [ZUE] 6.00 0.00 0.00 592 386 50 200 6.00 5.86 6.02 19.04.2018 11:52
ZYWIEC [ZWC] 480.00 -4.00 -0.83 435 668 455 484.00 470.00 486.00 19.04.2018 17:00



BĄDŹ NA BIEŻĄCO