Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-06-25 | |
| 08OCTAVA | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.01 | 2019-06-25 | |
| 11BIT | 401.00 | 407.00 | 401.00 | 401.00 | 0.00% | 987.34 | 2019-06-25 | |
| 4FUNMEDIA | 7.50 | 7.80 | 7.50 | 7.80 | +1.56% | 52.96 | 2019-06-25 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 32.20 | 2019-06-25 | |
| ABMSOLID | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-06-25 | |
| ABPL | 16.40 | 16.40 | 16.35 | 16.35 | -0.30% | 3.61 | 2019-06-25 | |
| ACAUTOGAZ | 51.50 | 52.00 | 51.00 | 52.00 | +0.97% | 14.28 | 2019-06-25 | |
| ACTION | 3.14 | 3.14 | 2.98 | 3.00 | -0.99% | 71.48 | 2019-06-25 | |
| ADIUVO | 7.50 | 7.80 | 7.50 | 7.80 | +4.00% | 0.41 | 2019-06-25 | |
| AGORA | 12.65 | 13.00 | 12.65 | 12.90 | +0.78% | 95.84 | 2019-06-25 | |
| AGROTON | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 2019-06-25 | |
| AGROWILL | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-06-25 | |
| AILLERON | 7.70 | 7.82 | 7.62 | 7.82 | -0.26% | 24.72 | 2019-06-25 | |
| AIRWAY | 0.67 | 0.68 | 0.64 | 0.68 | +1.49% | 10.63 | 2019-06-25 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-06-25 | |
| ALIOR | 50.00 | 50.20 | 49.22 | 50.00 | -0.70% | 15,762.26 | 2019-06-25 | |
| ALTA | 2.76 | 2.76 | 2.76 | 2.76 | +0.73% | 0.01 | 2019-06-25 | |
| ALTUSTFI | 2.33 | 2.40 | 2.27 | 2.30 | +1.32% | 365.83 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ALUMETAL | 37.00 | 37.20 | 36.70 | 37.10 | -0.54% | 22.23 | 2019-06-25 | |
| AMBRA | 15.35 | 15.40 | 15.35 | 15.35 | -0.32% | 124.61 | 2019-06-25 | |
| AMICA | 116.40 | 118.60 | 115.20 | 117.60 | +2.26% | 306.29 | 2019-06-25 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-06-25 | |
| APATOR | 25.00 | 25.00 | 24.20 | 24.80 | -0.40% | 42.28 | 2019-06-25 | |
| APLISENS | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.97 | 2019-06-25 | |
| APSENERGY | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 2019-06-25 | |
| ARCHICOM | 15.30 | 15.95 | 15.30 | 15.60 | +1.96% | 178.07 | 2019-06-25 | |
| ARCTIC | 2.47 | 2.50 | 2.47 | 2.50 | 0.00% | 48.64 | 2019-06-25 | |
| ARCUS | 2.20 | 2.20 | 2.12 | 2.20 | +0.92% | 2.90 | 2019-06-25 | |
| ARTERIA | 4.60 | 4.60 | 4.60 | 4.60 | +0.44% | 0.01 | 2019-06-25 | |
| ARTIFEX | 4.00 | 4.00 | 3.81 | 3.81 | +1.06% | 4.03 | 2019-06-25 | |
| ASBIS | 2.25 | 2.27 | 2.20 | 2.20 | -2.44% | 24.29 | 2019-06-25 | |
| ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-06-25 | |
| ASSECOBS | 27.60 | 27.60 | 27.00 | 27.00 | +0.75% | 1.92 | 2019-06-25 | |
| ASSECOPOL | 54.40 | 55.35 | 53.90 | 54.45 | -0.09% | 2,064.76 | 2019-06-25 | |
| ASSECOSEE | 16.50 | 16.50 | 16.20 | 16.50 | -0.60% | 3.77 | 2019-06-25 | |
| ASTARTA | 23.70 | 25.40 | 23.70 | 24.60 | +2.93% | 626.65 | 2019-06-25 | |
| ATAL | 36.80 | 37.00 | 35.80 | 36.50 | +0.55% | 1,283.36 | 2019-06-25 | |
| ATENDE | 3.70 | 3.72 | 3.68 | 3.72 | +1.64% | 150.79 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATLANTAPL | 5.00 | 5.00 | 4.99 | 4.99 | -0.20% | 11.14 | 2019-06-25 | |
| ATLASEST | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0.00 | 2019-06-25 | |
| ATM | 8.90 | 8.90 | 8.50 | 8.50 | -3.41% | 4.27 | 2019-06-25 | |
| ATMGRUPA | 4.15 | 4.15 | 3.98 | 3.98 | -4.10% | 120.33 | 2019-06-25 | |
| ATREM | 1.97 | 1.97 | 1.97 | 1.97 | 0.00% | 0.20 | 2019-06-25 | |
| AUTOPARTN | 4.70 | 4.70 | 4.60 | 4.65 | -0.64% | 295.17 | 2019-06-25 | |
| AWBUD | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 2019-06-25 | |
| BALTONA | 7.90 | 7.90 | 7.90 | 7.90 | +2.60% | 0.02 | 2019-06-25 | |
| BBIDEV | 0.60 | 0.62 | 0.60 | 0.60 | -2.30% | 38.18 | 2019-06-25 | |
| BEDZIN | 20.80 | 20.80 | 20.10 | 20.10 | -3.37% | 1.03 | 2019-06-25 | |
| BENEFIT | 570.00 | 588.00 | 570.00 | 584.00 | +1.39% | 650.62 | 2019-06-25 | |
| BERLING | 4.48 | 4.48 | 4.48 | 4.48 | 0.00% | 0.00 | 2019-06-25 | |
| BEST | 21.00 | 21.40 | 20.80 | 21.40 | +0.94% | 33.25 | 2019-06-25 | |
| BETACOM | 10.42 | 10.44 | 10.42 | 10.44 | +0.19% | 1.51 | 2019-06-25 | |
| BGZBNPP | 60.00 | 61.80 | 59.80 | 61.80 | +3.34% | 71.95 | 2019-06-25 | |
| BIK | 19.10 | 19.10 | 18.98 | 18.98 | -0.63% | 0.27 | 2019-06-25 | |
| BIOMEDLUB | 1.03 | 1.04 | 1.00 | 1.04 | +0.97% | 44.06 | 2019-06-25 | |
| BIOTON | 3.93 | 4.08 | 3.92 | 3.92 | -1.51% | 131.61 | 2019-06-25 | |
| BMPAG | 1.17 | 1.38 | 1.17 | 1.29 | +10.26% | 32.63 | 2019-06-25 | |
| BOGDANKA | 33.50 | 34.25 | 33.50 | 33.90 | +1.19% | 240.39 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BORYSZEW | 4.03 | 4.03 | 3.97 | 3.98 | -0.87% | 243.27 | 2019-06-25 | |
| BOS | 7.44 | 7.44 | 7.36 | 7.42 | -0.27% | 4.23 | 2019-06-25 | |
| BOWIM | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 0.19 | 2019-06-25 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-06-25 | |
| BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-06-25 | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-06-25 | |
| BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-06-25 | |
| BPHFIZMLI | 84.50 | 84.50 | 84.50 | 84.50 | 0.00% | 0.00 | 2019-06-25 | |
| BRASTER | 1.68 | 1.70 | 1.64 | 1.66 | -1.31% | 33.53 | 2019-06-25 | |
| BRIJU | 2.40 | 2.64 | 2.40 | 2.64 | +1.54% | 3.92 | 2019-06-25 | |
| BSCDRUK | 31.20 | 31.20 | 31.00 | 31.00 | -1.59% | 36.67 | 2019-06-25 | |
| BUDIMEX | 129.80 | 134.20 | 129.80 | 134.20 | +2.29% | 264.30 | 2019-06-25 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-06-25 | |
| BUMECH | 3.70 | 3.83 | 3.61 | 3.71 | -0.80% | 19.03 | 2019-06-25 | |
| BZWBK | 373.20 | 374.40 | 365.40 | 370.60 | -1.33% | 10,771.13 | 2019-06-25 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-06-25 | |
| CAPITAL | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 0.10 | 2019-06-25 | |
| CCC | 165.00 | 165.50 | 159.10 | 161.40 | -1.88% | 15,566.68 | 2019-06-25 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-06-25 | |
| CDPROJEKT | 204.00 | 205.20 | 201.80 | 202.40 | +0.55% | 104,257.08 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CDRL | 24.40 | 24.40 | 24.00 | 24.30 | +0.41% | 23.78 | 2019-06-25 | |
| CELTIC | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 2019-06-25 | |
| CEZ | 90.65 | 90.65 | 90.65 | 90.65 | +0.50% | 5.26 | 2019-06-25 | |
| CFI | 0.38 | 0.39 | 0.37 | 0.37 | -1.59% | 27.16 | 2019-06-25 | |
| CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-06-25 | |
| CIECH | 43.40 | 43.40 | 41.60 | 41.80 | -2.22% | 2,257.17 | 2019-06-25 | |
| CIGAMES | 1.04 | 1.04 | 1.01 | 1.02 | -1.92% | 320.27 | 2019-06-25 | |
| CITYSERV | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 3.39 | 2019-06-25 | |
| CLNPHARMA | 45.20 | 45.30 | 44.20 | 45.30 | +0.44% | 77.05 | 2019-06-25 | |
| CNT | 14.80 | 15.70 | 14.50 | 14.50 | -2.03% | 40.43 | 2019-06-25 | |
| COALENERG | 0.48 | 0.48 | 0.48 | 0.48 | +1.70% | 0.48 | 2019-06-25 | |
| COGNOR | 1.69 | 1.73 | 1.68 | 1.72 | -0.58% | 63.03 | 2019-06-25 | |
| COMARCH | 185.50 | 187.00 | 182.50 | 186.00 | 0.00% | 43.11 | 2019-06-25 | |
| COMP | 60.80 | 61.20 | 60.20 | 60.40 | -1.63% | 54.91 | 2019-06-25 | |
| COMPERIA | 3.64 | 3.64 | 3.64 | 3.64 | 0.00% | 0.00 | 2019-06-25 | |
| CORMAY | 0.97 | 1.03 | 0.97 | 1.00 | +1.01% | 42.72 | 2019-06-25 | |
| CPGROUP | 5.55 | 5.55 | 5.31 | 5.54 | 0.00% | 0.46 | 2019-06-25 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-06-25 | |
| CYFRPLSAT | 30.70 | 30.84 | 30.02 | 30.20 | -1.31% | 26,604.46 | 2019-06-25 | |
| CZTOREBKA | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 0.08 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DEBICA | 82.00 | 82.60 | 82.00 | 82.00 | +0.24% | 134.00 | 2019-06-25 | |
| DECORA | 18.30 | 18.30 | 18.15 | 18.15 | +0.55% | 3.34 | 2019-06-25 | |
| DEKPOL | 28.70 | 29.00 | 27.40 | 29.00 | +1.05% | 17.78 | 2019-06-25 | |
| DELKO | 8.15 | 8.15 | 7.75 | 8.00 | -3.61% | 59.45 | 2019-06-25 | |
| DGA | 7.84 | 7.88 | 7.62 | 7.62 | -3.30% | 19.81 | 2019-06-25 | |
| DINOPL | 128.60 | 131.00 | 128.00 | 130.50 | +1.40% | 17,429.95 | 2019-06-25 | |
| DOMDEV | 77.20 | 78.00 | 76.20 | 77.40 | +1.84% | 135.87 | 2019-06-25 | |
| DREWEX | 0.35 | 0.38 | 0.35 | 0.38 | +18.75% | 1.32 | 2019-06-25 | |
| DROP | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-06-25 | |
| DROZAPOL | 1.35 | 1.41 | 1.34 | 1.41 | +2.17% | 2.62 | 2019-06-25 | |
| ECHO | 3.94 | 4.02 | 3.90 | 3.90 | -1.76% | 737.64 | 2019-06-25 | |
| EDINVEST | 1.98 | 1.98 | 1.96 | 1.96 | -3.92% | 8.79 | 2019-06-25 | |
| EFEKT | 29.00 | 29.00 | 27.80 | 28.00 | -2.78% | 3.66 | 2019-06-25 | |
| EKOEXPORT | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 2019-06-25 | |
| ELBUDOWA | 8.10 | 8.38 | 7.98 | 8.00 | -0.50% | 734.32 | 2019-06-25 | |
| ELEKTROTI | 4.00 | 4.00 | 3.95 | 3.95 | -0.25% | 13.07 | 2019-06-25 | |
| ELEMENTAL | 1.10 | 1.10 | 1.02 | 1.05 | -4.74% | 297.69 | 2019-06-25 | |
| ELKOP | 0.70 | 0.70 | 0.66 | 0.70 | 0.00% | 0.48 | 2019-06-25 | |
| ELZAB | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 0.68 | 2019-06-25 | |
| EMCINSMED | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ENAP | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.00 | 2019-06-25 | |
| ENEA | 8.60 | 8.78 | 8.55 | 8.60 | +0.88% | 4,945.68 | 2019-06-25 | |
| ENELMED | 11.50 | 11.50 | 11.50 | 11.50 | +2.68% | 2.42 | 2019-06-25 | |
| ENERGA | 7.33 | 7.59 | 7.33 | 7.40 | +1.02% | 6,960.20 | 2019-06-25 | |
| ENERGOINS | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 0.01 | 2019-06-25 | |
| ENTER | 36.00 | 36.00 | 35.00 | 35.60 | 0.00% | 11.31 | 2019-06-25 | |
| ERBUD | 11.40 | 11.75 | 11.40 | 11.75 | +3.07% | 3.92 | 2019-06-25 | |
| ERG | 32.00 | 32.00 | 30.40 | 32.00 | 0.00% | 7.63 | 2019-06-25 | |
| ERGIS | 3.06 | 3.08 | 3.06 | 3.08 | +2.67% | 0.77 | 2019-06-25 | |
| ESOTIQ | 14.95 | 16.00 | 14.60 | 15.45 | +5.82% | 42.08 | 2019-06-25 | |
| ESSYSTEM | 2.30 | 2.30 | 2.26 | 2.26 | -1.74% | 34.97 | 2019-06-25 | |
| EUCO | 3.54 | 3.65 | 3.36 | 3.36 | -4.82% | 52.60 | 2019-06-25 | |
| EUROCASH | 19.99 | 20.24 | 19.30 | 19.40 | -3.39% | 4,938.43 | 2019-06-25 | |
| EUROHOLD | 5.70 | 5.70 | 5.70 | 5.70 | +0.89% | 0.03 | 2019-06-25 | |
| EUROTEL | 21.10 | 21.10 | 21.10 | 21.10 | 0.00% | 4.35 | 2019-06-25 | |
| EVEREST | 0.99 | 0.99 | 0.94 | 0.94 | -6.00% | 0.98 | 2019-06-25 | |
| FAMUR | 5.12 | 5.12 | 5.04 | 5.10 | +0.20% | 176.40 | 2019-06-25 | |
| FASING | 16.20 | 16.85 | 16.20 | 16.85 | +0.90% | 52.88 | 2019-06-25 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-06-25 | |
| FEERUM | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.13 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-06-25 | |
| FERRO | 14.25 | 14.75 | 14.25 | 14.75 | +4.24% | 45.19 | 2019-06-25 | |
| FERRUM | 3.96 | 3.96 | 3.94 | 3.94 | -0.51% | 3.16 | 2019-06-25 | |
| FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-06-25 | |
| FORTE | 30.40 | 30.40 | 29.60 | 30.00 | -0.33% | 118.25 | 2019-06-25 | |
| GETIN | 1.12 | 1.14 | 1.08 | 1.11 | 0.00% | 792.52 | 2019-06-25 | |
| GETINOBLE | 0.54 | 0.57 | 0.54 | 0.56 | -1.06% | 1,243.14 | 2019-06-25 | |
| GINOROSSI | 0.54 | 0.55 | 0.54 | 0.54 | +0.75% | 33.25 | 2019-06-25 | |
| GLCOSMED | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.02 | 2019-06-25 | |
| GOBARTO | 7.54 | 7.54 | 7.52 | 7.52 | +2.45% | 7.06 | 2019-06-25 | |
| GPRE | 6.56 | 6.76 | 6.56 | 6.70 | +2.76% | 2.46 | 2019-06-25 | |
| GPW | 42.00 | 42.00 | 41.50 | 41.50 | -1.43% | 1,540.02 | 2019-06-25 | |
| GRAVITON | 1.70 | 1.70 | 1.70 | 1.70 | +3.66% | 0.04 | 2019-06-25 | |
| GROCLIN | 2.05 | 2.37 | 2.05 | 2.34 | +15.27% | 925.64 | 2019-06-25 | |
| GRODNO | 4.13 | 4.18 | 4.05 | 4.18 | +1.95% | 2.09 | 2019-06-25 | |
| GRUPAAZOTY | 40.26 | 41.24 | 40.12 | 40.70 | +1.60% | 1,699.63 | 2019-06-25 | |
| GTC | 8.61 | 8.77 | 8.55 | 8.72 | -0.68% | 554.04 | 2019-06-25 | |
| HANDLOWY | 52.90 | 53.90 | 52.50 | 53.90 | +1.89% | 5,124.05 | 2019-06-25 | |
| HARPER | 0.12 | 0.12 | 0.12 | 0.12 | -4.49% | 12.74 | 2019-06-25 | |
| HELIO | 8.30 | 8.30 | 8.30 | 8.30 | +3.75% | 0.02 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HERKULES | 2.03 | 2.08 | 2.00 | 2.07 | -0.96% | 9.85 | 2019-06-25 | |
| HUBSTYLE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-06-25 | |
| HYDROTOR | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 1.79 | 2019-06-25 | |
| I2DEV | 7.20 | 7.20 | 6.80 | 6.80 | -6.85% | 13.68 | 2019-06-25 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-06-25 | |
| IDEABANK | 2.09 | 2.18 | 2.07 | 2.09 | 0.00% | 105.58 | 2019-06-25 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2019-06-25 | |
| IDMSA | 0.81 | 0.81 | 0.76 | 0.76 | -5.59% | 9.49 | 2019-06-25 | |
| IMCOMPANY | 16.80 | 16.85 | 15.80 | 15.80 | -6.51% | 2.32 | 2019-06-25 | |
| IMMOBILE | 2.97 | 2.97 | 2.82 | 2.89 | +1.05% | 0.89 | 2019-06-25 | |
| IMPEL | 6.20 | 6.20 | 5.95 | 6.00 | -1.64% | 6.96 | 2019-06-25 | |
| IMPERA | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-06-25 | |
| IMPEXMET | 4.22 | 4.23 | 4.22 | 4.22 | 0.00% | 30.84 | 2019-06-25 | |
| IMS | 3.77 | 3.77 | 3.66 | 3.66 | -1.08% | 27.33 | 2019-06-25 | |
| INC | 0.90 | 0.94 | 0.90 | 0.94 | -1.05% | 45.29 | 2019-06-25 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-06-25 | |
| INDYKPOL | 60.50 | 61.00 | 60.50 | 61.00 | +0.83% | 38.86 | 2019-06-25 | |
| INGBSK | 198.80 | 200.50 | 197.40 | 200.50 | +0.25% | 1,360.36 | 2019-06-25 | |
| INPRO | 4.98 | 5.30 | 4.98 | 5.30 | +6.43% | 14.36 | 2019-06-25 | |
| INSTALKRK | 17.45 | 17.80 | 17.30 | 17.70 | +1.14% | 84.19 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERAOLT | 11.80 | 11.80 | 11.75 | 11.80 | 0.00% | 6.65 | 2019-06-25 | |
| INTERBUD | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-06-25 | |
| INTERCARS | 200.00 | 201.00 | 199.00 | 201.00 | -0.99% | 454.89 | 2019-06-25 | |
| INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2019-06-25 | |
| INTERSPPL | 2.57 | 2.57 | 2.56 | 2.56 | -0.78% | 0.35 | 2019-06-25 | |
| INTROL | 2.80 | 2.92 | 2.80 | 2.92 | +4.29% | 9.48 | 2019-06-25 | |
| INVCEEFIZ | 472.10 | 472.10 | 472.10 | 472.10 | 0.00% | 0.00 | 2019-06-25 | |
| INVFIZ | 933.51 | 933.51 | 933.51 | 933.51 | 0.00% | 0.00 | 2019-06-25 | |
| INVGLDFIZ | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | +1.29% | 4.44 | 2019-06-25 | |
| INVISTA | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 2019-06-25 | |
| INVPEFIZ | 668.01 | 668.01 | 668.01 | 668.01 | 0.00% | 0.00 | 2019-06-25 | |
| IPOPEMA | 1.35 | 1.35 | 1.33 | 1.35 | 0.00% | 7.60 | 2019-06-25 | |
| IQP | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2019-06-25 | |
| IZOBLOK | 25.50 | 27.00 | 25.50 | 27.00 | +6.30% | 11.64 | 2019-06-25 | |
| IZOLACJA | 1.58 | 1.58 | 1.50 | 1.58 | -0.63% | 1.51 | 2019-06-25 | |
| IZOSTAL | 3.20 | 3.20 | 3.11 | 3.11 | -4.31% | 10.20 | 2019-06-25 | |
| JHMDEV | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0.00 | 2019-06-25 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-06-25 | |
| JSW | 44.12 | 45.24 | 43.50 | 43.84 | -0.63% | 7,183.36 | 2019-06-25 | |
| JWCONSTR | 2.71 | 2.71 | 2.71 | 2.71 | +1.50% | 0.01 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| JWWINVEST | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.31 | 2019-06-25 | |
| K2INTERNT | 10.10 | 10.10 | 9.80 | 9.85 | +0.51% | 2.21 | 2019-06-25 | |
| KANIA | 0.30 | 0.31 | 0.30 | 0.30 | -1.00% | 435.41 | 2019-06-25 | |
| KBDOM | 0.41 | 0.41 | 0.41 | 0.41 | +0.99% | 0.22 | 2019-06-25 | |
| KCI | 0.48 | 0.48 | 0.48 | 0.48 | -3.41% | 0.07 | 2019-06-25 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-06-25 | |
| KERNEL | 46.35 | 47.75 | 46.35 | 47.15 | -0.21% | 1,028.18 | 2019-06-25 | |
| KETY | 327.50 | 328.50 | 324.50 | 327.00 | -0.15% | 807.70 | 2019-06-25 | |
| KGHM | 103.35 | 105.90 | 103.00 | 104.30 | +0.19% | 38,678.97 | 2019-06-25 | |
| KGL | 13.05 | 13.05 | 12.60 | 13.05 | +0.38% | 2.41 | 2019-06-25 | |
| KINOPOL | 11.10 | 11.30 | 11.10 | 11.20 | 0.00% | 35.23 | 2019-06-25 | |
| KOGENERA | 33.30 | 33.40 | 33.00 | 33.40 | +1.52% | 9.01 | 2019-06-25 | |
| KOMPAP | 6.85 | 7.10 | 6.80 | 6.80 | -0.73% | 17.45 | 2019-06-25 | |
| KOMPUTRON | 3.78 | 3.79 | 3.67 | 3.78 | 0.00% | 4.77 | 2019-06-25 | |
| KONSSTALI | 26.40 | 26.50 | 25.10 | 26.50 | +1.92% | 0.38 | 2019-06-25 | |
| KOPEX | 1.44 | 1.46 | 1.44 | 1.45 | +0.69% | 161.62 | 2019-06-25 | |
| KPPD | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.00 | 2019-06-25 | |
| KRAKCHEM | 1.21 | 1.21 | 1.12 | 1.12 | -6.67% | 4.71 | 2019-06-25 | |
| KREC | 4.06 | 4.06 | 4.00 | 4.00 | +2.17% | 4.42 | 2019-06-25 | |
| KREDYTIN | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.00 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-06-25 | |
| KRKA | 285.00 | 285.00 | 275.00 | 275.00 | -6.14% | 5.29 | 2019-06-25 | |
| KRUK | 190.30 | 191.70 | 187.00 | 188.70 | -0.84% | 6,175.44 | 2019-06-25 | |
| KRUSZWICA | 44.90 | 45.40 | 43.60 | 44.50 | 0.00% | 67.58 | 2019-06-25 | |
| KRVITAMIN | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 1.39 | 2019-06-25 | |
| KSGAGRO | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 3.88 | 2019-06-25 | |
| LABOPRINT | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | 0.22 | 2019-06-25 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-06-25 | |
| LARQ | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 0.03 | 2019-06-25 | |
| LCCORP | 2.63 | 2.63 | 2.58 | 2.60 | -0.19% | 199.12 | 2019-06-25 | |
| LENA | 3.09 | 3.09 | 3.04 | 3.04 | +1.00% | 3.35 | 2019-06-25 | |
| LENTEX | 7.26 | 7.30 | 7.22 | 7.30 | -0.55% | 30.38 | 2019-06-25 | |
| LIBET | 0.90 | 0.90 | 0.83 | 0.83 | -7.37% | 20.97 | 2019-06-25 | |
| LIVECHAT | 28.90 | 29.05 | 28.40 | 28.60 | -1.04% | 76.11 | 2019-06-25 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-06-25 | |
| LMBSFIZ | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.00% | 0.00 | 2019-06-25 | |
| LMCSFIZ | 1,003.11 | 1,003.11 | 1,003.11 | 1,003.11 | 0.00% | 0.00 | 2019-06-25 | |
| LMDSFIZ | 1,000.22 | 1,000.22 | 1,000.22 | 1,000.22 | 0.00% | 0.00 | 2019-06-25 | |
| LMESFIZ | 991.30 | 991.30 | 991.30 | 991.30 | 0.00% | 0.00 | 2019-06-25 | |
| LOKUM | 15.70 | 15.70 | 15.40 | 15.40 | -1.28% | 9.72 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LOTOS | 86.50 | 86.50 | 83.00 | 83.00 | -4.82% | 34,515.19 | 2019-06-25 | |
| LPP | 7,470.00 | 7,470.00 | 7,370.00 | 7,400.00 | -0.60% | 16,019.07 | 2019-06-25 | |
| LSISOFT | 10.05 | 10.10 | 10.05 | 10.10 | +0.50% | 13.62 | 2019-06-25 | |
| LUBAWA | 0.62 | 0.65 | 0.62 | 0.64 | +0.63% | 50.27 | 2019-06-25 | |
| MABION | 73.70 | 75.50 | 72.60 | 75.10 | +1.90% | 193.04 | 2019-06-25 | |
| MAKARONPL | 4.98 | 4.98 | 4.90 | 4.90 | 0.00% | 5.60 | 2019-06-25 | |
| MANGATA | 75.50 | 75.50 | 75.50 | 75.50 | +0.67% | 0.15 | 2019-06-25 | |
| MARVIPOL | 2.30 | 2.48 | 2.25 | 2.41 | +4.33% | 550.15 | 2019-06-25 | |
| MASTERPHA | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 0.01 | 2019-06-25 | |
| MBANK | 430.40 | 431.60 | 418.20 | 424.40 | -1.12% | 3,758.63 | 2019-06-25 | |
| MBWS | 10.12 | 10.12 | 10.12 | 10.12 | 0.00% | 0.00 | 2019-06-25 | |
| MCI | 7.10 | 7.40 | 7.10 | 7.40 | +3.93% | 23.56 | 2019-06-25 | |
| MDIENERGIA | 3.80 | 3.80 | 3.61 | 3.61 | 0.00% | 9.33 | 2019-06-25 | |
| MEDIACAP | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 4.88 | 2019-06-25 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-06-25 | |
| MEDICALG | 28.25 | 28.50 | 27.50 | 28.50 | +0.89% | 55.20 | 2019-06-25 | |
| MEDYCZNYFIZ | 102.10 | 102.10 | 102.10 | 102.10 | 0.00% | 0.00 | 2019-06-25 | |
| MEGARON | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2019-06-25 | |
| MENNICA | 21.00 | 21.00 | 20.00 | 20.40 | +0.99% | 7.70 | 2019-06-25 | |
| MERCATOR | 7.45 | 7.45 | 7.17 | 7.28 | -0.95% | 131.22 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MERCOR | 7.88 | 7.96 | 7.88 | 7.92 | +0.51% | 45.60 | 2019-06-25 | |
| MEXPOLSKA | 3.82 | 3.82 | 3.60 | 3.82 | -1.04% | 3.27 | 2019-06-25 | |
| MFO | 21.80 | 21.80 | 21.30 | 21.30 | -3.18% | 17.83 | 2019-06-25 | |
| MILKILAND | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-06-25 | |
| MILLENNIUM | 9.70 | 9.70 | 9.53 | 9.58 | -0.73% | 7,195.06 | 2019-06-25 | |
| MIRACULUM | 1.44 | 1.44 | 1.40 | 1.40 | -1.41% | 1.69 | 2019-06-25 | |
| MIRBUD | 1.07 | 1.13 | 1.06 | 1.09 | +2.34% | 345.66 | 2019-06-25 | |
| MLPGROUP | 44.00 | 44.00 | 44.00 | 44.00 | +0.46% | 0.04 | 2019-06-25 | |
| MOBRUK | 95.00 | 111.00 | 95.00 | 97.00 | +2.11% | 38.71 | 2019-06-25 | |
| MOJ | 0.73 | 0.73 | 0.73 | 0.73 | +4.29% | 1.50 | 2019-06-25 | |
| MONNARI | 5.14 | 5.18 | 5.10 | 5.18 | +1.17% | 85.46 | 2019-06-25 | |
| MOSTALPLC | 4.47 | 4.47 | 4.36 | 4.43 | -1.12% | 11.31 | 2019-06-25 | |
| MOSTALWAR | 2.88 | 2.90 | 2.76 | 2.89 | +2.12% | 60.77 | 2019-06-25 | |
| MOSTALZAB | 0.46 | 0.47 | 0.46 | 0.47 | +7.22% | 131.79 | 2019-06-25 | |
| MUZA | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0.00 | 2019-06-25 | |
| MWTRADE | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 0.30 | 2019-06-25 | |
| NETIA | 4.87 | 4.93 | 4.83 | 4.93 | +1.65% | 41.62 | 2019-06-25 | |
| NEWAG | 18.50 | 18.50 | 18.10 | 18.10 | 0.00% | 10.12 | 2019-06-25 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-06-25 | |
| NORTCOAST | 4.62 | 4.62 | 4.51 | 4.52 | -0.44% | 12.62 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NOVITA | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 2019-06-25 | |
| NOWAGALA | 0.83 | 0.89 | 0.76 | 0.80 | -3.03% | 249.16 | 2019-06-25 | |
| NTTSYSTEM | 2.29 | 2.29 | 2.22 | 2.22 | -1.33% | 3.91 | 2019-06-25 | |
| ODLEWNIE | 3.68 | 3.70 | 3.64 | 3.68 | -0.54% | 49.88 | 2019-06-25 | |
| OEX | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2019-06-25 | |
| OPENFIN | 1.52 | 1.52 | 1.44 | 1.47 | -3.92% | 1.39 | 2019-06-25 | |
| OPERA3GR | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 2019-06-25 | |
| OPONEO.PL | 25.20 | 26.20 | 25.20 | 25.60 | +2.40% | 44.67 | 2019-06-25 | |
| OPTEAM | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2019-06-25 | |
| ORANGEPL | 7.10 | 7.28 | 6.92 | 6.97 | -2.59% | 21,583.65 | 2019-06-25 | |
| ORBIS | 105.50 | 105.50 | 105.00 | 105.00 | -1.87% | 51.64 | 2019-06-25 | |
| ORCOGROUP | 1.50 | 1.50 | 1.50 | 1.50 | +4.17% | 0.32 | 2019-06-25 | |
| ORION | 6.75 | 6.75 | 6.50 | 6.60 | -5.04% | 9.50 | 2019-06-25 | |
| ORZBIALY | 10.50 | 10.75 | 10.40 | 10.45 | +1.46% | 10.35 | 2019-06-25 | |
| OTLOG | 6.55 | 6.55 | 6.50 | 6.50 | -0.76% | 0.03 | 2019-06-25 | |
| OTMUCHOW | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0.10 | 2019-06-25 | |
| OVOSTAR | 90.50 | 92.00 | 90.50 | 92.00 | -2.65% | 1.38 | 2019-06-25 | |
| PAMAPOL | 1.15 | 1.16 | 1.15 | 1.16 | -0.85% | 3.47 | 2019-06-25 | |
| PANOVA | 14.10 | 14.20 | 14.10 | 14.20 | +1.43% | 2.41 | 2019-06-25 | |
| PATENTUS | 1.44 | 1.45 | 1.36 | 1.38 | -4.17% | 29.47 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PBG | 0.08 | 0.08 | 0.08 | 0.08 | +2.70% | 5.38 | 2019-06-25 | |
| PBKM | 66.00 | 66.00 | 64.80 | 66.00 | 0.00% | 44.52 | 2019-06-25 | |
| PBSFINANSE | 0.23 | 0.23 | 0.23 | 0.23 | +9.52% | 0.00 | 2019-06-25 | |
| PCCEXOL | 1.60 | 1.60 | 1.59 | 1.60 | -0.62% | 1,066.85 | 2019-06-25 | |
| PCCROKITA | 74.60 | 74.60 | 72.60 | 74.00 | +0.82% | 69.79 | 2019-06-25 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-06-25 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 2019-06-25 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-06-25 | |
| PEKABEX | 9.85 | 9.95 | 9.85 | 9.95 | -0.50% | 4.35 | 2019-06-25 | |
| PEKAO | 113.90 | 113.90 | 111.40 | 111.40 | -2.41% | 118,253.92 | 2019-06-25 | |
| PEMANAGER | 11.00 | 11.35 | 10.40 | 10.40 | -3.70% | 88.56 | 2019-06-25 | |
| PEP | 26.30 | 26.30 | 25.70 | 26.10 | -0.76% | 6.76 | 2019-06-25 | |
| PEPEES | 1.77 | 1.77 | 1.73 | 1.77 | 0.00% | 1.75 | 2019-06-25 | |
| PFLEIDER | 17.95 | 18.50 | 17.75 | 17.80 | -2.73% | 29.09 | 2019-06-25 | |
| PGE | 9.03 | 9.31 | 9.00 | 9.08 | +0.84% | 15,314.45 | 2019-06-25 | |
| PGNIG | 5.40 | 5.42 | 5.26 | 5.26 | -2.95% | 36,544.61 | 2019-06-25 | |
| PGODLEW | 1.45 | 1.48 | 1.41 | 1.48 | +2.42% | 5.61 | 2019-06-25 | |
| PGSSOFT | 10.10 | 10.10 | 9.92 | 9.98 | -1.19% | 17.82 | 2019-06-25 | |
| PHN | 11.20 | 11.20 | 10.85 | 11.15 | -0.45% | 25.69 | 2019-06-25 | |
| PKNORLEN | 90.36 | 90.82 | 89.24 | 89.88 | -0.66% | 53,479.43 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOASZEWZ | 94.61 | 94.61 | 94.61 | 94.61 | 0.00% | 0.00 | 2019-06-25 | |
| PKOBP | 42.82 | 42.94 | 42.16 | 42.20 | -2.20% | 63,977.80 | 2019-06-25 | |
| PKOGD | 102.60 | 102.60 | 102.60 | 102.60 | 0.00% | 0.00 | 2019-06-25 | |
| PKOGS | 98.80 | 100.00 | 98.80 | 100.00 | +0.02% | 19.37 | 2019-06-25 | |
| PKOSO | 108.21 | 108.25 | 108.20 | 108.25 | 0.00% | 49.46 | 2019-06-25 | |
| PKPCARGO | 43.10 | 43.85 | 43.10 | 43.50 | +0.46% | 460.45 | 2019-06-25 | |
| PLASTBOX | 2.08 | 2.08 | 1.90 | 1.93 | -7.08% | 16.79 | 2019-06-25 | |
| PLATYNINW | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-06-25 | |
| PLAYWAY | 174.40 | 174.80 | 172.80 | 173.80 | -0.34% | 424.17 | 2019-06-25 | |
| PLAZACNTR | 1.80 | 1.84 | 1.80 | 1.84 | 0.00% | 2.04 | 2019-06-25 | |
| PMPG | 1.40 | 1.50 | 1.40 | 1.40 | 0.00% | 14.08 | 2019-06-25 | |
| POLICE | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 6.55 | 2019-06-25 | |
| POLIMEXMS | 2.81 | 2.88 | 2.77 | 2.81 | +0.18% | 1,283.60 | 2019-06-25 | |
| POLNORD | 6.22 | 6.24 | 6.08 | 6.18 | -0.64% | 74.26 | 2019-06-25 | |
| POLWAX | 6.50 | 6.50 | 6.49 | 6.49 | -0.15% | 0.23 | 2019-06-25 | |
| POZBUD | 1.99 | 2.00 | 1.91 | 2.00 | +3.63% | 41.00 | 2019-06-25 | |
| PRAGMAFA | 14.20 | 14.30 | 14.00 | 14.20 | 0.00% | 25.24 | 2019-06-25 | |
| PRAGMAINK | 6.92 | 6.92 | 6.92 | 6.92 | 0.00% | 0.16 | 2019-06-25 | |
| PRAIRIE | 0.64 | 0.65 | 0.62 | 0.64 | +1.59% | 143.82 | 2019-06-25 | |
| PRIMAMODA | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.00 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROCAD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 17.88 | 2019-06-25 | |
| PROCHEM | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 0.02 | 2019-06-25 | |
| PROJPRZEM | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 7.14 | 2019-06-25 | |
| PROTEKTOR | 3.85 | 3.85 | 3.55 | 3.85 | 0.00% | 22.53 | 2019-06-25 | |
| PROVIDENT | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 2019-06-25 | |
| PULAWY | 104.50 | 104.50 | 102.00 | 104.00 | -0.48% | 25.83 | 2019-06-25 | |
| PWRMEDIA | 2.70 | 2.70 | 2.64 | 2.70 | +2.27% | 23.82 | 2019-06-25 | |
| PZU | 44.45 | 44.45 | 43.65 | 44.09 | -0.85% | 56,455.86 | 2019-06-25 | |
| PZUAKORD | 114.82 | 114.82 | 114.22 | 114.22 | -0.51% | 295.84 | 2019-06-25 | |
| QMULTIFIZ | 999.90 | 999.90 | 999.90 | 999.90 | 0.00% | 0.00 | 2019-06-25 | |
| QUANTUM | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.00 | 2019-06-25 | |
| QUERCUS | 2.20 | 2.25 | 2.20 | 2.25 | +1.35% | 4.93 | 2019-06-25 | |
| QUMAK | 0.05 | 0.05 | 0.05 | 0.05 | -0.21% | 0.38 | 2019-06-25 | |
| RADPOL | 1.44 | 1.44 | 1.44 | 1.44 | +3.60% | 0.01 | 2019-06-25 | |
| RAFAKO | 2.00 | 2.00 | 1.96 | 1.98 | -1.25% | 96.97 | 2019-06-25 | |
| RAFAMET | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0.00 | 2019-06-25 | |
| RAINBOW | 26.40 | 26.40 | 26.00 | 26.40 | -1.12% | 294.87 | 2019-06-25 | |
| RANKPROGR | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-06-25 | |
| RAWLPLUG | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.02 | 2019-06-25 | |
| REDAN | 0.26 | 0.28 | 0.26 | 0.28 | +7.69% | 15.89 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-06-25 | |
| REGNON | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-06-25 | |
| REINHOLD | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2019-06-25 | |
| RELPOL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 4.34 | 2019-06-25 | |
| REMAK | 11.30 | 11.30 | 10.20 | 10.20 | -12.82% | 12.47 | 2019-06-25 | |
| RONSON | 0.84 | 0.84 | 0.83 | 0.84 | +1.20% | 9.07 | 2019-06-25 | |
| ROPCZYCE | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | 0.90 | 2019-06-25 | |
| RUBICON | 0.97 | 0.97 | 0.94 | 0.97 | +2.11% | 0.01 | 2019-06-25 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-06-25 | |
| SANOK | 25.00 | 25.00 | 24.80 | 24.80 | -0.80% | 19.77 | 2019-06-25 | |
| SANTANDER | 17.00 | 17.00 | 16.90 | 16.90 | -0.59% | 1.02 | 2019-06-25 | |
| SANWIL | 0.63 | 0.67 | 0.63 | 0.67 | +0.76% | 1.95 | 2019-06-25 | |
| SARE | 4.38 | 4.40 | 4.38 | 4.40 | +0.46% | 0.92 | 2019-06-25 | |
| SCOPAK | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-06-25 | |
| SECOGROUP | 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | 9.56 | 2019-06-25 | |
| SEKO | 9.00 | 9.00 | 8.90 | 8.90 | -4.30% | 2.14 | 2019-06-25 | |
| SELENAFM | 13.90 | 14.00 | 13.90 | 14.00 | +0.72% | 10.35 | 2019-06-25 | |
| SELVITA | 56.80 | 57.60 | 56.40 | 57.40 | +1.06% | 101.61 | 2019-06-25 | |
| SETANTA | 2.59 | 2.70 | 2.20 | 2.28 | -13.96% | 188.82 | 2019-06-25 | |
| SFINKS | 0.79 | 0.81 | 0.77 | 0.80 | 0.00% | 95.01 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SILVANO | 9.66 | 9.66 | 9.40 | 9.66 | 0.00% | 1.69 | 2019-06-25 | |
| SIMPLE | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.01 | 2019-06-25 | |
| SKARBIEC | 17.45 | 17.45 | 17.35 | 17.35 | -0.29% | 24.13 | 2019-06-25 | |
| SKOTAN | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 3.00 | 2019-06-25 | |
| SKYLINE | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2019-06-25 | |
| SNIEZKA | 89.50 | 89.50 | 89.50 | 89.50 | 0.00% | 0.09 | 2019-06-25 | |
| SOHODEV | 0.75 | 0.75 | 0.70 | 0.70 | -1.69% | 1.52 | 2019-06-25 | |
| SOLAR | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 0.00 | 2019-06-25 | |
| SONEL | 8.65 | 8.65 | 8.65 | 8.65 | +0.58% | 0.02 | 2019-06-25 | |
| SOPHARMA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 2019-06-25 | |
| STALEXP | 3.30 | 3.35 | 3.27 | 3.28 | -0.61% | 205.03 | 2019-06-25 | |
| STALPROD | 240.00 | 243.00 | 238.00 | 243.00 | +1.25% | 532.21 | 2019-06-25 | |
| STALPROFI | 6.95 | 7.05 | 6.95 | 6.95 | -0.71% | 6.51 | 2019-06-25 | |
| STAPORKOW | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-06-25 | |
| STARHEDGE | 0.65 | 0.70 | 0.65 | 0.67 | +3.08% | 2.68 | 2019-06-25 | |
| STELMET | 6.90 | 7.35 | 6.90 | 7.30 | +4.29% | 0.92 | 2019-06-25 | |
| SUNEX | 5.32 | 5.32 | 5.32 | 5.32 | 0.00% | 1.08 | 2019-06-25 | |
| SUWARY | 12.00 | 12.00 | 12.00 | 12.00 | +4.35% | 0.06 | 2019-06-25 | |
| SWISSMED | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 0.55 | 2019-06-25 | |
| SYGNITY | 2.75 | 2.80 | 2.75 | 2.80 | 0.00% | 3.10 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SYNEKTIK | 14.74 | 15.38 | 14.74 | 15.30 | +3.38% | 61.72 | 2019-06-25 | |
| TALANX | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 2019-06-25 | |
| TALEX | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2019-06-25 | |
| TARCZYNSKI | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.04 | 2019-06-25 | |
| TATRY | 136.00 | 136.00 | 136.00 | 136.00 | 0.00% | 0.00 | 2019-06-25 | |
| TAURONPE | 1.57 | 1.64 | 1.56 | 1.62 | +3.13% | 15,211.05 | 2019-06-25 | |
| TERMOREX | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 0.30 | 2019-06-25 | |
| TESGAS | 2.88 | 2.88 | 2.86 | 2.86 | -0.69% | 5.74 | 2019-06-25 | |
| TIM | 10.15 | 10.15 | 9.90 | 10.05 | +1.52% | 159.65 | 2019-06-25 | |
| TORPOL | 7.70 | 7.88 | 7.68 | 7.88 | +3.14% | 325.32 | 2019-06-25 | |
| TOYA | 5.25 | 5.25 | 5.00 | 5.05 | -3.81% | 69.65 | 2019-06-25 | |
| TRAKCJA | 2.02 | 2.11 | 1.97 | 2.07 | +2.73% | 426.66 | 2019-06-25 | |
| TRANSPOL | 3.48 | 3.48 | 3.37 | 3.37 | -3.03% | 2.71 | 2019-06-25 | |
| TRIGONPP | 69.10 | 69.10 | 69.00 | 69.00 | -2.82% | 12.84 | 2019-06-25 | |
| TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-06-25 | |
| TRIGONPP2 | 70.99 | 70.99 | 70.99 | 70.99 | 0.00% | 0.00 | 2019-06-25 | |
| TRIGONPP3 | 67.00 | 69.00 | 67.00 | 67.05 | -9.38% | 9.66 | 2019-06-25 | |
| TRIGONPP4 | 68.58 | 68.58 | 68.58 | 68.58 | 0.00% | 0.00 | 2019-06-25 | |
| TRIGONPP5 | 70.99 | 70.99 | 70.99 | 70.99 | 0.00% | 0.00 | 2019-06-25 | |
| TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP7 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 2019-06-25 | |
| TRIGONPP8 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 2019-06-25 | |
| TRITON | 2.20 | 2.29 | 2.20 | 2.29 | +3.15% | 6.19 | 2019-06-25 | |
| TXM | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 4.11 | 2019-06-25 | |
| ULMA | 54.00 | 54.00 | 52.00 | 53.00 | -1.85% | 6.30 | 2019-06-25 | |
| UNIBEP | 6.56 | 6.56 | 6.40 | 6.50 | -0.61% | 2.94 | 2019-06-25 | |
| UNICREDIT | 44.00 | 44.00 | 44.00 | 44.00 | -2.17% | 1.10 | 2019-06-25 | |
| UNIMA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 1.92 | 2019-06-25 | |
| UNIMOT | 17.55 | 17.65 | 17.25 | 17.25 | -2.27% | 51.19 | 2019-06-25 | |
| URSUS | 0.80 | 0.82 | 0.79 | 0.80 | +0.25% | 64.65 | 2019-06-25 | |
| VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-06-25 | |
| VIGOSYS | 348.00 | 348.00 | 340.00 | 340.00 | -2.86% | 10.96 | 2019-06-25 | |
| VINDEXUS | 7.30 | 7.30 | 7.26 | 7.26 | -0.55% | 10.41 | 2019-06-25 | |
| VISTAL | 1.70 | 2.05 | 1.69 | 2.04 | +21.07% | 609.88 | 2019-06-25 | |
| VISTULA | 3.93 | 3.94 | 3.89 | 3.92 | 0.00% | 131.87 | 2019-06-25 | |
| VIVID | 1.45 | 1.50 | 1.45 | 1.48 | -1.33% | 16.00 | 2019-06-25 | |
| VOTUM | 8.00 | 8.02 | 7.80 | 8.02 | +0.25% | 34.44 | 2019-06-25 | |
| VOXEL | 28.60 | 28.60 | 28.40 | 28.50 | -1.72% | 38.05 | 2019-06-25 | |
| WADEX | 6.54 | 6.54 | 6.46 | 6.54 | +0.62% | 47.40 | 2019-06-25 | |
| WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 2019-06-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WASKO | 1.38 | 1.40 | 1.38 | 1.39 | -0.71% | 8.25 | 2019-06-25 | |
| WAWEL | 610.00 | 628.00 | 610.00 | 626.00 | +3.30% | 1,660.95 | 2019-06-25 | |
| WIELTON | 9.04 | 9.04 | 8.95 | 8.95 | -0.78% | 96.24 | 2019-06-25 | |
| WIKANA | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 0.00 | 2019-06-25 | |
| WILBO | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2019-06-25 | |
| WINVEST | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-06-25 | |
| WIRTUALNA | 63.20 | 63.20 | 61.40 | 62.60 | -0.32% | 153.86 | 2019-06-25 | |
| WITTCHEN | 14.80 | 14.80 | 14.75 | 14.75 | -1.01% | 409.47 | 2019-06-25 | |
| WOJAS | 5.14 | 5.28 | 5.14 | 5.28 | 0.00% | 3.01 | 2019-06-25 | |
| WORKSERV | 2.01 | 2.14 | 2.01 | 2.13 | +4.93% | 68.07 | 2019-06-25 | |
| XTB | 3.50 | 3.61 | 3.50 | 3.61 | +0.28% | 14.39 | 2019-06-25 | |
| YOLO | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.01 | 2019-06-25 | |
| ZAMET | 0.89 | 0.89 | 0.84 | 0.88 | -1.12% | 7.56 | 2019-06-25 | |
| ZASTAL | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-06-25 | |
| ZEPAK | 7.04 | 7.06 | 7.00 | 7.06 | +0.28% | 21.55 | 2019-06-25 | |
| ZPUE | 99.50 | 99.50 | 99.50 | 99.50 | 0.00% | 6.67 | 2019-06-25 | |
| ZREMB | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2019-06-25 | |
| ZUE | 3.94 | 3.94 | 3.82 | 3.90 | -1.02% | 0.80 | 2019-06-25 | |
| ZYWIEC | 490.00 | 490.00 | 490.00 | 490.00 | 0.00% | 14.21 | 2019-06-25 |
Dane dostarcza Notoria Serwis S.A.
