Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 8,530.00 | 8,730.00 | 8,530.00 | 8,695.00 | -0.06% | 23,817.29 | 2019-12-02 | |
| INVGLDFIZ | 1,527.85 | 1,527.85 | 1,527.85 | 1,527.85 | +0.52% | 4.58 | 2019-12-02 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-12-02 | |
| LMDSFIZ | 1,043.10 | 1,043.10 | 1,043.10 | 1,043.10 | 0.00% | 0.00 | 2019-12-02 | |
| LMBSFIZ | 1,019.20 | 1,019.20 | 1,019.20 | 1,019.20 | 0.00% | 0.00 | 2019-12-02 | |
| LMCSFIZ | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.00% | 0.00 | 2019-12-02 | |
| LMESFIZ | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | 0.00% | 0.00 | 2019-12-02 | |
| QMULTIFIZ | 972.10 | 972.10 | 972.10 | 972.10 | 0.00% | 0.00 | 2019-12-02 | |
| INVFIZ | 947.10 | 947.10 | 947.10 | 947.10 | 0.00% | 0.00 | 2019-12-02 | |
| BENEFIT | 834.00 | 844.00 | 834.00 | 844.00 | +1.20% | 208.27 | 2019-12-02 | |
| INVPEFIZ | 812.11 | 812.11 | 810.20 | 810.20 | +0.38% | 13.78 | 2019-12-02 | |
| WAWEL | 626.00 | 630.00 | 626.00 | 628.00 | +1.29% | 8.79 | 2019-12-02 | |
| ZYWIEC | 505.00 | 510.00 | 505.00 | 510.00 | 0.00% | 23.31 | 2019-12-02 | |
| INVCEEFIZ | 483.10 | 483.10 | 483.10 | 483.10 | 0.00% | 0.00 | 2019-12-02 | |
| VIGOSYS | 372.00 | 372.00 | 370.00 | 372.00 | -0.53% | 891.64 | 2019-12-02 | |
| MBANK | 379.40 | 379.40 | 359.80 | 362.00 | -2.74% | 5,212.54 | 2019-12-02 | |
| 11BIT | 349.50 | 353.00 | 347.00 | 347.00 | -0.43% | 1,065.32 | 2019-12-02 | |
| KETY | 317.50 | 333.00 | 317.50 | 331.50 | +4.25% | 2,032.84 | 2019-12-02 | |
| KRKA | 311.00 | 311.00 | 307.00 | 307.00 | 0.00% | 3.08 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPERA3GR | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 0.00 | 2019-12-02 | |
| BZWBK | 280.60 | 285.00 | 276.80 | 281.80 | +2.47% | 36,456.65 | 2019-12-02 | |
| CDPROJEKT | 264.00 | 264.90 | 253.80 | 257.50 | -1.90% | 88,833.10 | 2019-12-02 | |
| PLAYWAY | 200.00 | 200.00 | 189.20 | 196.00 | +9.99% | 10,794.49 | 2019-12-02 | |
| STALPROD | 197.80 | 197.80 | 193.00 | 195.00 | -0.51% | 51.45 | 2019-12-02 | |
| COMARCH | 193.00 | 193.50 | 190.50 | 193.00 | 0.00% | 185.67 | 2019-12-02 | |
| INGBSK | 189.00 | 190.80 | 187.40 | 188.80 | -0.63% | 690.14 | 2019-12-02 | |
| INTERCARS | 190.50 | 192.00 | 186.50 | 188.00 | -1.57% | 2,401.37 | 2019-12-02 | |
| BUDIMEX | 160.00 | 163.00 | 159.60 | 162.80 | +2.39% | 478.26 | 2019-12-02 | |
| TALANX | 155.20 | 155.20 | 155.20 | 155.20 | +0.13% | 0.93 | 2019-12-02 | |
| KRUK | 152.80 | 153.90 | 150.90 | 153.00 | +1.32% | 6,686.36 | 2019-12-02 | |
| TATRY | 147.00 | 147.00 | 147.00 | 147.00 | 0.00% | 0.00 | 2019-12-02 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-12-02 | |
| ZPUE | 142.00 | 147.00 | 141.00 | 142.00 | +10.08% | 180.94 | 2019-12-02 | |
| DINOPL | 138.00 | 138.80 | 135.10 | 136.30 | +0.81% | 74,038.04 | 2019-12-02 | |
| AMICA | 134.80 | 137.00 | 133.20 | 133.20 | -1.19% | 344.63 | 2019-12-02 | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-12-02 | |
| BPHFIZDS | 120.00 | 120.00 | 120.00 | 120.00 | 0.00% | 0.00 | 2019-12-02 | |
| BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-12-02 | |
| PZUAKORD | 119.25 | 119.60 | 118.00 | 119.60 | +0.28% | 84.55 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ORBIS | 114.50 | 116.50 | 113.50 | 116.50 | +1.75% | 34.89 | 2019-12-02 | |
| CCC | 113.00 | 113.70 | 106.70 | 106.70 | -5.07% | 13,352.25 | 2019-12-02 | |
| PKOSO | 106.30 | 106.30 | 106.30 | 106.30 | -1.07% | 10.63 | 2019-12-02 | |
| PKOGD | 105.12 | 105.12 | 105.12 | 105.12 | 0.00% | 5.26 | 2019-12-02 | |
| MOBRUK | 106.00 | 106.00 | 104.00 | 104.00 | -0.95% | 23.61 | 2019-12-02 | |
| MABION | 99.00 | 105.20 | 98.10 | 103.60 | +4.23% | 2,473.89 | 2019-12-02 | |
| MEDYCZNYFIZ | 102.00 | 102.00 | 102.00 | 102.00 | 0.00% | 0.00 | 2019-12-02 | |
| PEKAO | 103.60 | 104.05 | 99.80 | 99.80 | -4.77% | 78,401.29 | 2019-12-02 | |
| PKOGS | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 2019-12-02 | |
| PKOASZEWZ | 95.00 | 95.00 | 95.00 | 95.00 | 0.00% | 0.00 | 2019-12-02 | |
| DOMDEV | 95.00 | 95.00 | 93.20 | 95.00 | -0.21% | 141.98 | 2019-12-02 | |
| BPHFIZMLI | 94.94 | 94.94 | 94.94 | 94.94 | 0.00% | 0.00 | 2019-12-02 | |
| PULAWY | 92.00 | 93.60 | 90.20 | 93.60 | +0.65% | 36.22 | 2019-12-02 | |
| PKNORLEN | 93.62 | 93.62 | 90.20 | 91.48 | -1.53% | 84,491.15 | 2019-12-02 | |
| LOTOS | 92.00 | 92.12 | 88.08 | 90.20 | -1.61% | 44,568.01 | 2019-12-02 | |
| KGHM | 90.00 | 91.00 | 87.22 | 87.90 | -2.22% | 56,308.72 | 2019-12-02 | |
| CEZ | 85.90 | 85.90 | 85.90 | 85.90 | -0.17% | 0.43 | 2019-12-02 | |
| DEBICA | 79.60 | 79.60 | 79.40 | 79.60 | 0.00% | 62.85 | 2019-12-02 | |
| OVOSTAR | 84.00 | 84.00 | 79.00 | 79.50 | -3.05% | 124.95 | 2019-12-02 | |
| SNIEZKA | 74.50 | 77.50 | 74.50 | 76.50 | +4.08% | 84.86 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MANGATA | 74.00 | 74.00 | 70.00 | 70.00 | 0.00% | 14.30 | 2019-12-02 | |
| WIRTUALNA | 68.80 | 68.80 | 68.00 | 68.80 | +0.58% | 62.90 | 2019-12-02 | |
| PBKM | 64.80 | 64.80 | 64.00 | 64.00 | -1.54% | 44.06 | 2019-12-02 | |
| INDYKPOL | 63.00 | 63.50 | 62.00 | 62.00 | 0.00% | 252.26 | 2019-12-02 | |
| BGZBNPP | 64.80 | 65.00 | 60.40 | 61.60 | -2.22% | 40.44 | 2019-12-02 | |
| COMP | 58.20 | 59.40 | 58.00 | 59.40 | -0.67% | 12.28 | 2019-12-02 | |
| UNICREDIT | 59.00 | 59.00 | 59.00 | 59.00 | +9.26% | 5.31 | 2019-12-02 | |
| ASSECOPOL | 56.50 | 57.20 | 56.10 | 56.75 | +0.18% | 3,702.57 | 2019-12-02 | |
| ULMA | 56.00 | 56.00 | 56.00 | 56.00 | +0.90% | 0.06 | 2019-12-02 | |
| HANDLOWY | 52.00 | 52.10 | 51.60 | 52.00 | 0.00% | 1,677.21 | 2019-12-02 | |
| MLPGROUP | 49.60 | 49.60 | 49.60 | 49.60 | 0.00% | 0.15 | 2019-12-02 | |
| PCCROKITA | 49.50 | 49.50 | 49.10 | 49.20 | -0.61% | 34.49 | 2019-12-02 | |
| TRIGONPP6 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2019-12-02 | |
| KRUSZWICA | 45.90 | 46.00 | 45.10 | 45.80 | +0.22% | 78.66 | 2019-12-02 | |
| TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2019-12-02 | |
| TRIGONPP3 | 45.20 | 45.20 | 45.20 | 45.20 | 0.00% | 0.00 | 2019-12-02 | |
| CLNPHARMA | 45.00 | 45.70 | 44.50 | 44.75 | 0.00% | 142.91 | 2019-12-02 | |
| TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2019-12-02 | |
| TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2019-12-02 | |
| SELVITA | 43.70 | 44.00 | 43.10 | 43.50 | -0.46% | 1,356.79 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NOVITA | 43.20 | 44.70 | 43.20 | 43.20 | +2.86% | 49.01 | 2019-12-02 | |
| TRIGONPP5 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 6.48 | 2019-12-02 | |
| TRIGONPP7 | 43.01 | 43.01 | 43.01 | 43.01 | 0.00% | 0.00 | 2019-12-02 | |
| TRIGONPP | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2019-12-02 | |
| BSCDRUK | 43.00 | 43.00 | 42.50 | 42.50 | -0.23% | 18.85 | 2019-12-02 | |
| ENTER | 41.00 | 42.90 | 40.10 | 41.70 | +10.90% | 3,851.37 | 2019-12-02 | |
| KERNEL | 41.95 | 41.95 | 40.45 | 41.50 | 0.00% | 324.65 | 2019-12-02 | |
| ACAUTOGAZ | 40.00 | 41.20 | 40.00 | 41.20 | +0.98% | 26.62 | 2019-12-02 | |
| TRIGONPP8 | 40.11 | 41.95 | 40.11 | 41.00 | -2.38% | 12.14 | 2019-12-02 | |
| LIVECHAT | 40.00 | 41.00 | 39.00 | 40.40 | +0.75% | 726.86 | 2019-12-02 | |
| ALUMETAL | 40.40 | 41.10 | 40.00 | 40.20 | +0.50% | 257.79 | 2019-12-02 | |
| GPW | 39.05 | 39.45 | 39.05 | 39.30 | +1.16% | 2,024.76 | 2019-12-02 | |
| PZU | 38.75 | 38.80 | 37.00 | 37.00 | -4.39% | 62,244.88 | 2019-12-02 | |
| ATAL | 37.00 | 37.50 | 36.70 | 37.00 | +0.27% | 49.48 | 2019-12-02 | |
| IZOBLOK | 35.50 | 36.60 | 35.00 | 36.40 | +2.82% | 27.88 | 2019-12-02 | |
| PKOBP | 36.31 | 36.69 | 35.95 | 36.00 | -0.39% | 71,392.02 | 2019-12-02 | |
| BOGDANKA | 37.60 | 37.70 | 35.50 | 36.00 | -3.49% | 266.21 | 2019-12-02 | |
| CIECH | 36.10 | 36.70 | 35.25 | 35.90 | -0.28% | 1,041.15 | 2019-12-02 | |
| KOGENERA | 34.00 | 34.00 | 32.70 | 34.00 | 0.00% | 2.61 | 2019-12-02 | |
| VOXEL | 32.60 | 32.70 | 32.20 | 32.40 | +1.25% | 14.52 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAINBOW | 31.30 | 31.90 | 31.30 | 31.70 | 0.00% | 1,160.66 | 2019-12-02 | |
| GRUPAAZOTY | 32.48 | 32.48 | 30.60 | 31.02 | -3.60% | 1,225.02 | 2019-12-02 | |
| HYDROTOR | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 4.50 | 2019-12-02 | |
| ERG | 31.80 | 31.80 | 30.60 | 31.00 | +0.65% | 17.89 | 2019-12-02 | |
| UNIMOT | 30.40 | 31.00 | 29.50 | 30.00 | -1.32% | 178.19 | 2019-12-02 | |
| ALIOR | 29.78 | 30.10 | 29.38 | 29.42 | -0.27% | 9,282.29 | 2019-12-02 | |
| ASSECOBS | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 9.07 | 2019-12-02 | |
| FORTE | 27.65 | 28.05 | 27.65 | 28.00 | +2.94% | 1,348.91 | 2019-12-02 | |
| CYFRPLSAT | 28.10 | 28.34 | 27.44 | 27.50 | -1.50% | 6,914.62 | 2019-12-02 | |
| KONSSTALI | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0.03 | 2019-12-02 | |
| DEKPOL | 26.60 | 26.60 | 26.40 | 26.40 | -0.38% | 0.11 | 2019-12-02 | |
| PEP | 25.70 | 26.00 | 25.10 | 26.00 | +1.17% | 87.90 | 2019-12-02 | |
| MEDICALG | 26.00 | 26.00 | 25.00 | 25.25 | -2.88% | 36.52 | 2019-12-02 | |
| ASSECOSEE | 24.60 | 24.80 | 24.60 | 24.80 | +1.64% | 44.86 | 2019-12-02 | |
| MFO | 23.10 | 24.60 | 22.50 | 24.40 | +6.09% | 35.36 | 2019-12-02 | |
| BEST | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 2019-12-02 | |
| ABPL | 23.00 | 23.50 | 22.90 | 23.10 | +2.21% | 139.93 | 2019-12-02 | |
| EUROCASH | 22.36 | 22.54 | 22.20 | 22.52 | +1.08% | 1,717.38 | 2019-12-02 | |
| MENNICA | 21.60 | 22.40 | 21.60 | 22.40 | +3.70% | 10.88 | 2019-12-02 | |
| OPONEO.PL | 22.30 | 22.60 | 22.20 | 22.20 | 0.00% | 24.09 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KPPD | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.00 | 2019-12-02 | |
| EUROTEL | 21.90 | 21.90 | 21.40 | 21.90 | +1.86% | 293.73 | 2019-12-02 | |
| ROPCZYCE | 22.00 | 22.00 | 21.70 | 21.70 | -1.36% | 4.62 | 2019-12-02 | |
| APATOR | 21.50 | 21.50 | 21.10 | 21.30 | 0.00% | 94.74 | 2019-12-02 | |
| JSW | 21.00 | 21.48 | 20.44 | 20.44 | -2.20% | 20,241.23 | 2019-12-02 | |
| PKPCARGO | 20.90 | 20.90 | 20.35 | 20.40 | -0.97% | 602.06 | 2019-12-02 | |
| NEWAG | 20.20 | 20.40 | 20.00 | 20.30 | +0.49% | 146.91 | 2019-12-02 | |
| SANOK | 19.20 | 19.30 | 18.75 | 19.30 | 0.00% | 18.23 | 2019-12-02 | |
| CDRL | 19.30 | 19.30 | 19.00 | 19.20 | +1.05% | 20.55 | 2019-12-02 | |
| DECORA | 19.15 | 19.20 | 19.00 | 19.15 | +0.79% | 43.47 | 2019-12-02 | |
| ERBUD | 17.70 | 18.75 | 17.70 | 18.70 | +5.65% | 147.37 | 2019-12-02 | |
| INSTALKRK | 17.85 | 17.85 | 17.80 | 17.80 | 0.00% | 51.45 | 2019-12-02 | |
| SKARBIEC | 17.70 | 17.70 | 17.55 | 17.55 | -0.85% | 37.81 | 2019-12-02 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-12-02 | |
| OEX | 17.00 | 17.40 | 17.00 | 17.40 | +2.35% | 1.90 | 2019-12-02 | |
| PROCHEM | 17.35 | 17.35 | 15.85 | 16.00 | -7.78% | 67.68 | 2019-12-02 | |
| TARCZYNSKI | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-12-02 | |
| ASTARTA | 16.15 | 16.20 | 15.80 | 15.80 | -0.63% | 137.42 | 2019-12-02 | |
| AMBRA | 15.90 | 16.00 | 15.80 | 15.80 | -0.63% | 12.66 | 2019-12-02 | |
| BIK | 15.50 | 15.50 | 15.50 | 15.50 | +0.65% | 0.08 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 15.85 | 16.20 | 15.25 | 15.45 | -2.52% | 99.77 | 2019-12-02 | |
| FASING | 15.30 | 15.30 | 15.10 | 15.25 | +0.66% | 5.33 | 2019-12-02 | |
| SECOGROUP | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 2019-12-02 | |
| ARCHICOM | 15.00 | 15.05 | 15.00 | 15.05 | +0.33% | 18.91 | 2019-12-02 | |
| SANTANDER | 15.50 | 15.98 | 15.05 | 15.05 | -2.90% | 23.87 | 2019-12-02 | |
| SELENAFM | 14.50 | 15.20 | 14.50 | 14.90 | +2.05% | 88.06 | 2019-12-02 | |
| FERRO | 14.80 | 15.10 | 14.80 | 14.80 | +0.68% | 71.38 | 2019-12-02 | |
| LOKUM | 14.50 | 14.50 | 14.00 | 14.50 | 0.00% | 11.68 | 2019-12-02 | |
| CNT | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.03 | 2019-12-02 | |
| ENELMED | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2019-12-02 | |
| SYNEKTIK | 14.40 | 14.40 | 14.00 | 14.30 | -1.38% | 55.73 | 2019-12-02 | |
| INTERAOLT | 14.40 | 14.40 | 14.30 | 14.30 | -0.69% | 76.70 | 2019-12-02 | |
| QUANTUM | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2019-12-02 | |
| BEDZIN | 13.10 | 14.00 | 13.10 | 14.00 | -1.41% | 1.48 | 2019-12-02 | |
| IMCOMPANY | 13.95 | 13.95 | 13.60 | 13.60 | -0.73% | 17.66 | 2019-12-02 | |
| PROJPRZEM | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 1.34 | 2019-12-02 | |
| PANOVA | 13.10 | 13.50 | 13.10 | 13.30 | -0.75% | 19.81 | 2019-12-02 | |
| EFEKT | 13.20 | 13.20 | 12.90 | 13.20 | -0.75% | 16.74 | 2019-12-02 | |
| TALEX | 13.40 | 13.40 | 13.00 | 13.00 | -4.06% | 18.92 | 2019-12-02 | |
| VOTUM | 13.00 | 13.00 | 12.75 | 12.80 | -1.16% | 116.46 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WITTCHEN | 12.80 | 12.85 | 12.50 | 12.50 | -2.34% | 40.46 | 2019-12-02 | |
| FEERUM | 12.85 | 12.85 | 12.50 | 12.50 | +0.40% | 3.85 | 2019-12-02 | |
| KGL | 12.30 | 12.50 | 11.90 | 12.40 | +1.22% | 9.20 | 2019-12-02 | |
| SUWARY | 12.00 | 12.00 | 12.00 | 12.00 | +5.26% | 0.06 | 2019-12-02 | |
| PRAGMAFA | 11.70 | 11.80 | 11.70 | 11.80 | +0.85% | 2.75 | 2019-12-02 | |
| ESOTIQ | 11.80 | 11.80 | 11.70 | 11.70 | 0.00% | 5.77 | 2019-12-02 | |
| ORZBIALY | 11.40 | 11.60 | 11.40 | 11.60 | 0.00% | 18.32 | 2019-12-02 | |
| PHN | 11.45 | 11.80 | 11.45 | 11.50 | -0.43% | 21.81 | 2019-12-02 | |
| MEGARON | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2019-12-02 | |
| MBWS | 11.00 | 11.00 | 10.64 | 10.64 | +0.38% | 0.33 | 2019-12-02 | |
| DELKO | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 6.36 | 2019-12-02 | |
| TIM | 10.00 | 10.65 | 9.96 | 10.60 | +4.95% | 573.99 | 2019-12-02 | |
| APLISENS | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.02 | 2019-12-02 | |
| SUNEX | 10.45 | 10.50 | 10.10 | 10.30 | -1.44% | 51.18 | 2019-12-02 | |
| POLICE | 10.20 | 10.20 | 10.10 | 10.20 | -0.97% | 0.92 | 2019-12-02 | |
| LABOPRINT | 10.10 | 10.10 | 10.10 | 10.10 | +0.50% | 0.10 | 2019-12-02 | |
| AGORA | 10.40 | 10.40 | 10.05 | 10.05 | -3.37% | 10.16 | 2019-12-02 | |
| KINOPOL | 10.10 | 10.10 | 9.80 | 9.95 | -3.40% | 6.06 | 2019-12-02 | |
| PGSSOFT | 10.10 | 10.10 | 9.90 | 9.90 | -1.98% | 2.53 | 2019-12-02 | |
| HELIO | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.02 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATM | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% | 0.03 | 2019-12-02 | |
| BETACOM | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 0.05 | 2019-12-02 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2019-12-02 | |
| NORTCOAST | 9.58 | 9.58 | 9.40 | 9.54 | -0.42% | 0.66 | 2019-12-02 | |
| PEMANAGER | 9.60 | 9.60 | 9.30 | 9.30 | -2.92% | 8.94 | 2019-12-02 | |
| SILVANO | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 2019-12-02 | |
| GTC | 9.38 | 9.54 | 9.00 | 9.27 | -0.96% | 23,694.36 | 2019-12-02 | |
| OPTEAM | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.03 | 2019-12-02 | |
| CITYSERV | 9.12 | 9.12 | 9.12 | 9.12 | 0.00% | 0.00 | 2019-12-02 | |
| I2DEV | 8.70 | 9.10 | 8.70 | 9.00 | +2.27% | 20.65 | 2019-12-02 | |
| REMAK | 9.48 | 9.48 | 9.00 | 9.00 | -5.06% | 14.63 | 2019-12-02 | |
| FMG | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-12-02 | |
| KREDYTIN | 9.25 | 9.25 | 8.95 | 8.95 | -3.24% | 0.49 | 2019-12-02 | |
| ENEA | 8.93 | 9.09 | 8.77 | 8.93 | -0.22% | 871.00 | 2019-12-02 | |
| SEKO | 8.70 | 8.90 | 8.70 | 8.90 | +3.49% | 1.11 | 2019-12-02 | |
| RAFAMET | 8.90 | 8.90 | 8.90 | 8.90 | +1.14% | 0.45 | 2019-12-02 | |
| PEKABEX | 8.95 | 8.95 | 8.85 | 8.85 | -0.56% | 47.02 | 2019-12-02 | |
| MCI | 9.10 | 9.10 | 8.84 | 8.84 | -2.86% | 34.47 | 2019-12-02 | |
| K2INTERNT | 8.50 | 8.60 | 8.50 | 8.60 | +1.78% | 10.90 | 2019-12-02 | |
| PGE | 8.80 | 8.94 | 8.50 | 8.55 | -1.93% | 12,543.27 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAWLPLUG | 8.48 | 8.48 | 8.12 | 8.22 | +0.49% | 2.49 | 2019-12-02 | |
| STELMET | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.01 | 2019-12-02 | |
| SONEL | 8.00 | 8.15 | 8.00 | 8.10 | -2.41% | 7.43 | 2019-12-02 | |
| MERCOR | 8.02 | 8.28 | 8.00 | 8.00 | +5.26% | 86.35 | 2019-12-02 | |
| SOPHARMA | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2019-12-02 | |
| VINDEXUS | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 13.60 | 2019-12-02 | |
| MERCATOR | 7.97 | 7.97 | 7.74 | 7.92 | +2.59% | 23.45 | 2019-12-02 | |
| ELBUDOWA | 7.36 | 7.96 | 7.36 | 7.82 | +8.31% | 272.02 | 2019-12-02 | |
| AILLERON | 7.90 | 7.90 | 7.46 | 7.72 | -2.28% | 24.71 | 2019-12-02 | |
| ORION | 7.70 | 7.70 | 7.60 | 7.60 | -1.30% | 7.58 | 2019-12-02 | |
| STALPROFI | 7.35 | 7.90 | 7.30 | 7.50 | +2.04% | 15.58 | 2019-12-02 | |
| ZEPAK | 7.34 | 7.40 | 7.30 | 7.32 | -1.88% | 33.72 | 2019-12-02 | |
| WARIMPEX | 7.32 | 7.32 | 7.32 | 7.32 | -0.54% | 10.38 | 2019-12-02 | |
| LENTEX | 7.24 | 7.28 | 7.24 | 7.28 | 0.00% | 4.36 | 2019-12-02 | |
| ENERGA | 6.92 | 7.26 | 6.92 | 7.20 | +4.58% | 18,913.02 | 2019-12-02 | |
| IMPEL | 7.25 | 7.25 | 7.10 | 7.10 | -2.07% | 4.07 | 2019-12-02 | |
| PROVIDENT | 6.76 | 7.00 | 6.76 | 7.00 | 0.00% | 0.02 | 2019-12-02 | |
| UNIBEP | 6.94 | 6.96 | 6.88 | 6.96 | 0.00% | 59.31 | 2019-12-02 | |
| BOS | 6.78 | 6.92 | 6.72 | 6.92 | 0.00% | 101.03 | 2019-12-02 | |
| TORPOL | 7.08 | 7.08 | 6.80 | 6.90 | -1.99% | 41.56 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BALTONA | 6.65 | 6.80 | 6.60 | 6.80 | +1.49% | 94.97 | 2019-12-02 | |
| WIELTON | 6.84 | 6.84 | 6.66 | 6.76 | -0.44% | 217.93 | 2019-12-02 | |
| WADEX | 6.60 | 6.70 | 6.60 | 6.70 | +1.52% | 2.25 | 2019-12-02 | |
| PRAGMAINK | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 2019-12-02 | |
| SOLAR | 6.75 | 6.75 | 6.55 | 6.70 | -0.74% | 11.02 | 2019-12-02 | |
| ORANGEPL | 6.38 | 6.66 | 6.26 | 6.64 | +3.91% | 11,190.95 | 2019-12-02 | |
| DGA | 6.58 | 6.58 | 6.58 | 6.58 | 0.00% | 0.01 | 2019-12-02 | |
| MOSTALPLC | 6.50 | 6.50 | 6.50 | 6.50 | +0.93% | 0.33 | 2019-12-02 | |
| CPGROUP | 6.48 | 6.48 | 6.46 | 6.46 | -0.15% | 12.71 | 2019-12-02 | |
| SIMPLE | 6.70 | 6.70 | 6.40 | 6.40 | 0.00% | 1.29 | 2019-12-02 | |
| GOBARTO | 6.22 | 6.38 | 6.22 | 6.38 | +1.27% | 0.92 | 2019-12-02 | |
| GRODNO | 6.48 | 6.54 | 6.38 | 6.38 | -1.54% | 40.27 | 2019-12-02 | |
| KOMPAP | 6.25 | 6.35 | 6.25 | 6.35 | 0.00% | 2.32 | 2019-12-02 | |
| CELTIC | 6.00 | 6.30 | 6.00 | 6.30 | +1.61% | 1.97 | 2019-12-02 | |
| EMCINSMED | 6.60 | 6.60 | 6.30 | 6.30 | -4.55% | 7.28 | 2019-12-02 | |
| EKOEXPORT | 6.15 | 6.30 | 6.11 | 6.26 | +1.79% | 27.58 | 2019-12-02 | |
| ADIUVO | 6.08 | 6.08 | 6.08 | 6.08 | +0.66% | 0.19 | 2019-12-02 | |
| OTLOG | 5.80 | 5.80 | 5.80 | 5.80 | +0.87% | 0.18 | 2019-12-02 | |
| SETANTA | 5.80 | 5.80 | 5.52 | 5.64 | -0.35% | 22.76 | 2019-12-02 | |
| EUROHOLD | 5.25 | 5.50 | 5.25 | 5.50 | +14.58% | 0.15 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MILLENNIUM | 5.52 | 5.62 | 5.42 | 5.50 | -0.36% | 1,447.13 | 2019-12-02 | |
| 4FUNMEDIA | 5.14 | 5.50 | 5.10 | 5.50 | +1.48% | 131.21 | 2019-12-02 | |
| RELPOL | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 6.75 | 2019-12-02 | |
| BBIDEV | 5.20 | 5.28 | 4.85 | 5.28 | +2.72% | 7.74 | 2019-12-02 | |
| ARTERIA | 5.20 | 5.20 | 5.00 | 5.20 | -4.59% | 27.22 | 2019-12-02 | |
| SWISSMED | 5.10 | 5.40 | 4.70 | 5.00 | +0.40% | 96.07 | 2019-12-02 | |
| KREC | 5.14 | 5.14 | 4.94 | 4.98 | -3.11% | 5.45 | 2019-12-02 | |
| WOJAS | 4.87 | 4.88 | 4.87 | 4.88 | 0.00% | 3.25 | 2019-12-02 | |
| INPRO | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.01 | 2019-12-02 | |
| ATLANTAPL | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 2019-12-02 | |
| MAKARONPL | 4.72 | 4.72 | 4.58 | 4.70 | -0.42% | 4.48 | 2019-12-02 | |
| TOYA | 4.70 | 4.70 | 4.52 | 4.70 | 0.00% | 17.93 | 2019-12-02 | |
| AUTOPARTN | 4.46 | 4.73 | 4.46 | 4.67 | +4.71% | 252.47 | 2019-12-02 | |
| ECHO | 4.70 | 4.70 | 4.60 | 4.64 | -1.59% | 4,806.08 | 2019-12-02 | |
| KRVITAMIN | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.63 | 2019-12-02 | |
| NETIA | 4.49 | 4.58 | 4.48 | 4.58 | +0.88% | 19.61 | 2019-12-02 | |
| ATMGRUPA | 4.50 | 4.68 | 4.43 | 4.55 | +4.36% | 18.86 | 2019-12-02 | |
| PGNIG | 4.68 | 4.68 | 4.46 | 4.50 | -2.55% | 37,028.17 | 2019-12-02 | |
| BERLING | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 2019-12-02 | |
| ZUE | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.01 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MASTERPHA | 4.26 | 4.26 | 4.17 | 4.18 | -1.88% | 3.62 | 2019-12-02 | |
| BIOTON | 4.15 | 4.17 | 4.12 | 4.13 | -0.36% | 35.53 | 2019-12-02 | |
| MOSTALWAR | 4.10 | 4.15 | 4.01 | 4.10 | -0.97% | 28.08 | 2019-12-02 | |
| BORYSZEW | 4.07 | 4.10 | 4.06 | 4.09 | -0.73% | 277.25 | 2019-12-02 | |
| VISTULA | 3.88 | 3.96 | 3.85 | 3.87 | -1.78% | 187.47 | 2019-12-02 | |
| ERGIS | 3.85 | 3.86 | 3.84 | 3.86 | +0.26% | 58.96 | 2019-12-02 | |
| INTERFERI | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 0.00 | 2019-12-02 | |
| ODLEWNIE | 3.80 | 3.86 | 3.78 | 3.84 | +0.52% | 27.67 | 2019-12-02 | |
| SARE | 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | 0.13 | 2019-12-02 | |
| COMPERIA | 3.72 | 3.72 | 3.58 | 3.72 | -4.62% | 9.67 | 2019-12-02 | |
| AGROTON | 3.54 | 3.69 | 3.54 | 3.69 | -0.94% | 4.62 | 2019-12-02 | |
| ARCTIC | 3.63 | 3.66 | 3.55 | 3.65 | +0.83% | 53.64 | 2019-12-02 | |
| IMS | 3.60 | 3.64 | 3.60 | 3.64 | 0.00% | 4.18 | 2019-12-02 | |
| FERRUM | 3.56 | 3.83 | 3.56 | 3.63 | +2.54% | 2.86 | 2019-12-02 | |
| XTB | 3.55 | 3.70 | 3.55 | 3.62 | +1.97% | 54.48 | 2019-12-02 | |
| PROTEKTOR | 3.48 | 3.48 | 3.48 | 3.48 | +0.87% | 0.35 | 2019-12-02 | |
| ELEKTROTI | 3.50 | 3.50 | 3.40 | 3.48 | -0.57% | 10.34 | 2019-12-02 | |
| ESSYSTEM | 3.38 | 3.48 | 3.36 | 3.46 | 0.00% | 24.43 | 2019-12-02 | |
| ELZAB | 3.30 | 3.60 | 3.30 | 3.42 | +6.21% | 15.41 | 2019-12-02 | |
| MDIENERGIA | 3.35 | 3.55 | 3.20 | 3.35 | -1.18% | 10.76 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BUMECH | 3.31 | 3.35 | 3.21 | 3.35 | -1.47% | 8.69 | 2019-12-02 | |
| ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-12-02 | |
| LENA | 3.28 | 3.29 | 3.25 | 3.29 | +0.30% | 28.24 | 2019-12-02 | |
| VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2019-12-02 | |
| TESGAS | 3.22 | 3.24 | 3.22 | 3.24 | +0.62% | 6.47 | 2019-12-02 | |
| ASBIS | 3.28 | 3.32 | 3.23 | 3.23 | -0.77% | 498.88 | 2019-12-02 | |
| PWRMEDIA | 3.20 | 3.22 | 3.20 | 3.20 | 0.00% | 13.57 | 2019-12-02 | |
| MONNARI | 3.20 | 3.20 | 3.18 | 3.18 | +2.58% | 61.52 | 2019-12-02 | |
| MWTRADE | 3.16 | 3.16 | 3.16 | 3.16 | 0.00% | 0.00 | 2019-12-02 | |
| ATENDE | 3.06 | 3.20 | 3.06 | 3.16 | -1.25% | 16.02 | 2019-12-02 | |
| STALEXP | 3.22 | 3.22 | 3.13 | 3.13 | -2.79% | 85.88 | 2019-12-02 | |
| TRANSPOL | 3.19 | 3.19 | 3.11 | 3.11 | 0.00% | 3.75 | 2019-12-02 | |
| ACTION | 3.02 | 3.10 | 2.99 | 3.07 | +1.66% | 29.09 | 2019-12-02 | |
| FAMUR | 3.16 | 3.19 | 3.04 | 3.04 | -3.03% | 412.34 | 2019-12-02 | |
| POLWAX | 3.02 | 3.02 | 2.92 | 2.98 | -0.50% | 48.59 | 2019-12-02 | |
| JWCONSTR | 2.96 | 2.98 | 2.91 | 2.91 | +0.34% | 11.09 | 2019-12-02 | |
| ARTIFEX | 2.83 | 2.83 | 2.75 | 2.82 | -0.70% | 13.15 | 2019-12-02 | |
| IMMOBILE | 2.72 | 2.78 | 2.72 | 2.78 | 0.00% | 0.55 | 2019-12-02 | |
| EUCO | 2.75 | 2.75 | 2.57 | 2.65 | -3.64% | 133.75 | 2019-12-02 | |
| MUZA | 2.60 | 2.64 | 2.58 | 2.64 | 0.00% | 7.39 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SYGNITY | 2.64 | 2.64 | 2.55 | 2.60 | -1.14% | 9.92 | 2019-12-02 | |
| KOMPUTRON | 2.59 | 2.60 | 2.43 | 2.59 | +0.78% | 21.07 | 2019-12-02 | |
| MEXPOLSKA | 2.60 | 2.60 | 2.50 | 2.58 | -0.77% | 3.49 | 2019-12-02 | |
| IDEABANK | 2.65 | 2.69 | 2.56 | 2.57 | -0.77% | 123.75 | 2019-12-02 | |
| LCCORP | 2.52 | 2.53 | 2.50 | 2.52 | +1.00% | 1,771.01 | 2019-12-02 | |
| INTROL | 2.40 | 2.52 | 2.38 | 2.52 | +1.61% | 9.43 | 2019-12-02 | |
| IZOSTAL | 2.50 | 2.52 | 2.49 | 2.49 | +0.40% | 8.65 | 2019-12-02 | |
| ALTA | 2.26 | 2.48 | 2.22 | 2.48 | +10.71% | 13.18 | 2019-12-02 | |
| EDINVEST | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.00 | 2019-12-02 | |
| PLAZACNTR | 2.40 | 2.48 | 2.02 | 2.46 | +6.96% | 10.21 | 2019-12-02 | |
| VISTAL | 2.26 | 2.65 | 2.15 | 2.44 | +15.64% | 1,541.90 | 2019-12-02 | |
| UNIMA | 2.30 | 2.36 | 2.26 | 2.36 | 0.00% | 5.43 | 2019-12-02 | |
| POLNORD | 2.33 | 2.45 | 2.30 | 2.35 | -3.29% | 131.70 | 2019-12-02 | |
| QUERCUS | 2.34 | 2.35 | 2.31 | 2.35 | +0.43% | 24.06 | 2019-12-02 | |
| LARQ | 2.30 | 2.30 | 2.18 | 2.28 | -2.56% | 40.59 | 2019-12-02 | |
| PLASTBOX | 2.16 | 2.22 | 2.10 | 2.22 | +3.26% | 20.16 | 2019-12-02 | |
| ARCUS | 2.02 | 2.18 | 2.02 | 2.18 | +2.83% | 20.62 | 2019-12-02 | |
| NTTSYSTEM | 2.18 | 2.18 | 2.16 | 2.18 | +0.93% | 5.94 | 2019-12-02 | |
| POLIMEXMS | 2.15 | 2.19 | 2.13 | 2.15 | 0.00% | 222.00 | 2019-12-02 | |
| AGROWILL | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POZBUD | 2.14 | 2.14 | 2.00 | 2.05 | -3.30% | 70.53 | 2019-12-02 | |
| ATREM | 2.05 | 2.05 | 2.03 | 2.05 | 0.00% | 3.08 | 2019-12-02 | |
| MEDIACAP | 1.95 | 1.95 | 1.95 | 1.95 | -3.94% | 0.12 | 2019-12-02 | |
| APSENERGY | 2.02 | 2.02 | 1.95 | 1.95 | -2.75% | 0.78 | 2019-12-02 | |
| TRITON | 1.90 | 1.90 | 1.89 | 1.89 | -4.06% | 2.45 | 2019-12-02 | |
| GETIN | 1.91 | 1.93 | 1.81 | 1.83 | -1.30% | 2,789.81 | 2019-12-02 | |
| TRAKCJA | 1.76 | 1.82 | 1.76 | 1.81 | +1.69% | 119.54 | 2019-12-02 | |
| INC | 1.79 | 1.80 | 1.74 | 1.80 | -2.17% | 9.99 | 2019-12-02 | |
| ELEMENTAL | 1.76 | 1.80 | 1.75 | 1.80 | +2.27% | 559.78 | 2019-12-02 | |
| PEPEES | 1.83 | 1.83 | 1.77 | 1.77 | -0.56% | 8.15 | 2019-12-02 | |
| BRIJU | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 3.26 | 2019-12-02 | |
| GROCLIN | 1.72 | 1.74 | 1.71 | 1.72 | -1.72% | 32.13 | 2019-12-02 | |
| TAURONPE | 1.78 | 1.82 | 1.72 | 1.72 | -3.87% | 8,368.00 | 2019-12-02 | |
| BOWIM | 1.71 | 1.75 | 1.70 | 1.70 | -0.58% | 3.60 | 2019-12-02 | |
| JHMDEV | 1.68 | 1.70 | 1.66 | 1.70 | +1.19% | 17.94 | 2019-12-02 | |
| INTERSPPL | 1.69 | 1.69 | 1.59 | 1.68 | -0.59% | 65.16 | 2019-12-02 | |
| PCCEXOL | 1.67 | 1.69 | 1.65 | 1.66 | 0.00% | 10.44 | 2019-12-02 | |
| PATENTUS | 1.56 | 1.64 | 1.48 | 1.64 | +5.13% | 167.49 | 2019-12-02 | |
| JWWINVEST | 1.98 | 1.98 | 1.61 | 1.61 | -16.15% | 17.40 | 2019-12-02 | |
| GRAVITON | 1.69 | 1.69 | 1.59 | 1.59 | -5.36% | 9.43 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| YOLO | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.01 | 2019-12-02 | |
| ATLASEST | 1.50 | 1.55 | 1.50 | 1.55 | +1.97% | 5.30 | 2019-12-02 | |
| IZOLACJA | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 2019-12-02 | |
| IPOPEMA | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2019-12-02 | |
| ALTUSTFI | 1.47 | 1.57 | 1.45 | 1.47 | -6.86% | 6.14 | 2019-12-02 | |
| ORCOGROUP | 1.36 | 1.46 | 1.36 | 1.46 | +7.35% | 31.88 | 2019-12-02 | |
| RANKPROGR | 1.41 | 1.45 | 1.40 | 1.45 | 0.00% | 80.41 | 2019-12-02 | |
| ZASTAL | 1.44 | 1.44 | 1.44 | 1.44 | +27.43% | 1.75 | 2019-12-02 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-12-02 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2019-12-02 | |
| OTMUCHOW | 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | 0.01 | 2019-12-02 | |
| RADPOL | 1.40 | 1.42 | 1.34 | 1.37 | -1.79% | 15.27 | 2019-12-02 | |
| STAPORKOW | 1.34 | 1.34 | 1.34 | 1.34 | +3.88% | 0.17 | 2019-12-02 | |
| WASKO | 1.32 | 1.35 | 1.27 | 1.33 | 0.00% | 44.91 | 2019-12-02 | |
| KSGAGRO | 1.29 | 1.29 | 1.29 | 1.29 | +3.20% | 2.35 | 2019-12-02 | |
| GLCOSMED | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.01 | 2019-12-02 | |
| DROZAPOL | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 4.71 | 2019-12-02 | |
| PGODLEW | 1.32 | 1.32 | 1.27 | 1.27 | -1.54% | 6.46 | 2019-12-02 | |
| CAPITAL | 1.16 | 1.27 | 1.16 | 1.27 | 0.00% | 0.22 | 2019-12-02 | |
| KOPEX | 1.21 | 1.24 | 1.21 | 1.21 | -2.42% | 3.22 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRACULUM | 1.20 | 1.24 | 1.20 | 1.21 | +0.83% | 3.01 | 2019-12-02 | |
| PMPG | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 0.00 | 2019-12-02 | |
| WIKANA | 1.17 | 1.19 | 1.17 | 1.19 | +2.59% | 14.52 | 2019-12-02 | |
| COGNOR | 1.20 | 1.20 | 1.18 | 1.18 | -0.84% | 18.10 | 2019-12-02 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-12-02 | |
| MARVIPOL | 1.16 | 1.16 | 1.08 | 1.14 | -1.55% | 79.92 | 2019-12-02 | |
| ENAP | 1.13 | 1.14 | 1.13 | 1.14 | +0.89% | 3.30 | 2019-12-02 | |
| VIVID | 1.09 | 1.09 | 1.06 | 1.07 | -2.37% | 7.67 | 2019-12-02 | |
| CORMAY | 1.04 | 1.09 | 1.04 | 1.07 | +2.69% | 43.21 | 2019-12-02 | |
| RAFAKO | 1.02 | 1.05 | 1.01 | 1.05 | -1.69% | 364.86 | 2019-12-02 | |
| MIRBUD | 1.04 | 1.05 | 1.01 | 1.04 | +2.45% | 197.41 | 2019-12-02 | |
| PAMAPOL | 1.02 | 1.09 | 0.96 | 1.04 | +1.96% | 17.06 | 2019-12-02 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2019-12-02 | |
| OPENFIN | 1.02 | 1.02 | 1.00 | 1.02 | +0.99% | 5.51 | 2019-12-02 | |
| IDMSA | 1.01 | 1.01 | 1.01 | 1.01 | -7.34% | 0.60 | 2019-12-02 | |
| TERMOREX | 1.09 | 1.09 | 1.01 | 1.01 | -5.61% | 0.25 | 2019-12-02 | |
| BIOMEDLUB | 0.98 | 0.98 | 0.95 | 0.97 | -0.82% | 46.57 | 2019-12-02 | |
| HERKULES | 1.05 | 1.05 | 0.96 | 0.96 | -11.93% | 51.94 | 2019-12-02 | |
| ENERGOINS | 0.95 | 0.95 | 0.93 | 0.93 | -2.11% | 0.34 | 2019-12-02 | |
| PROCAD | 0.92 | 0.92 | 0.92 | 0.92 | -9.41% | 0.06 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMPERA | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.02 | 2019-12-02 | |
| MOJ | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2019-12-02 | |
| CIGAMES | 0.89 | 0.90 | 0.86 | 0.87 | -2.25% | 643.06 | 2019-12-02 | |
| ZAMET | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2019-12-02 | |
| RONSON | 0.82 | 0.83 | 0.82 | 0.83 | +1.21% | 12.69 | 2019-12-02 | |
| 08OCTAVA | 0.83 | 0.83 | 0.82 | 0.82 | -1.20% | 0.13 | 2019-12-02 | |
| LUBAWA | 0.82 | 0.83 | 0.81 | 0.81 | -1.22% | 85.32 | 2019-12-02 | |
| PRIMAMODA | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 2019-12-02 | |
| NOWAGALA | 0.74 | 0.74 | 0.74 | 0.74 | +0.68% | 31.87 | 2019-12-02 | |
| SKOTAN | 0.75 | 0.75 | 0.71 | 0.74 | -0.67% | 4.48 | 2019-12-02 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2019-12-02 | |
| SANWIL | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2019-12-02 | |
| ELKOP | 0.72 | 0.78 | 0.72 | 0.73 | -6.17% | 1.54 | 2019-12-02 | |
| MOSTALZAB | 0.71 | 0.71 | 0.70 | 0.71 | +0.57% | 16.30 | 2019-12-02 | |
| PRAIRIE | 0.68 | 0.69 | 0.66 | 0.68 | +1.49% | 79.07 | 2019-12-02 | |
| SKYLINE | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.01 | 2019-12-02 | |
| INTERBUD | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2019-12-02 | |
| AWBUD | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.00 | 2019-12-02 | |
| ZREMB | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.00 | 2019-12-02 | |
| AIRWAY | 0.61 | 0.61 | 0.59 | 0.61 | 0.00% | 2.20 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| URSUS | 0.59 | 0.61 | 0.59 | 0.60 | +0.50% | 88.73 | 2019-12-02 | |
| SFINKS | 0.53 | 0.62 | 0.53 | 0.60 | +13.21% | 65.95 | 2019-12-02 | |
| LIBET | 0.59 | 0.60 | 0.58 | 0.59 | +0.34% | 25.68 | 2019-12-02 | |
| RUBICON | 0.57 | 0.60 | 0.55 | 0.58 | +0.69% | 5.57 | 2019-12-02 | |
| BRASTER | 0.62 | 0.62 | 0.58 | 0.58 | -3.97% | 250.69 | 2019-12-02 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2019-12-02 | |
| STARHEDGE | 0.58 | 0.58 | 0.54 | 0.55 | -5.17% | 6.48 | 2019-12-02 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-12-02 | |
| SOHODEV | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 0.01 | 2019-12-02 | |
| WORKSERV | 0.57 | 0.60 | 0.54 | 0.54 | -4.93% | 381.74 | 2019-12-02 | |
| KCI | 0.51 | 0.51 | 0.51 | 0.51 | +0.40% | 3.11 | 2019-12-02 | |
| KRAKCHEM | 0.42 | 0.42 | 0.42 | 0.42 | +0.24% | 2.10 | 2019-12-02 | |
| INVISTA | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.00 | 2019-12-02 | |
| EVEREST | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-12-02 | |
| HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2019-12-02 | |
| CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-12-02 | |
| BMPAG | 0.34 | 0.34 | 0.34 | 0.34 | -4.55% | 0.02 | 2019-12-02 | |
| CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-12-02 | |
| PLATYNINW | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2019-12-02 | |
| KBDOM | 0.31 | 0.31 | 0.31 | 0.31 | -11.43% | 0.02 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GETINOBLE | 0.31 | 0.31 | 0.31 | 0.31 | +0.66% | 258.42 | 2019-12-02 | |
| CFI | 0.31 | 0.31 | 0.30 | 0.30 | -3.23% | 9.08 | 2019-12-02 | |
| IALBGR | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0.00 | 2019-12-02 | |
| MILKILAND | 0.33 | 0.33 | 0.28 | 0.28 | -24.32% | 1.52 | 2019-12-02 | |
| REINHOLD | 0.23 | 0.28 | 0.23 | 0.28 | +30.84% | 4.10 | 2019-12-02 | |
| REDAN | 0.26 | 0.26 | 0.26 | 0.26 | +4.00% | 1.69 | 2019-12-02 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2019-12-02 | |
| CALATRAVA | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2019-12-02 | |
| COALENERG | 0.25 | 0.25 | 0.23 | 0.23 | -0.87% | 13.58 | 2019-12-02 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2019-12-02 | |
| IQP | 0.19 | 0.20 | 0.19 | 0.20 | +7.53% | 0.04 | 2019-12-02 | |
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-12-02 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2019-12-02 | |
| PBSFINANSE | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.00 | 2019-12-02 | |
| DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.15 | 2019-12-02 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2019-12-02 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2019-12-02 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2019-12-02 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | -12.50% | 0.01 | 2019-12-02 | |
| WINVEST | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2019-12-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-12-02 | |
| REGNON | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2019-12-02 | |
| SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2019-12-02 | |
| HARPER | 0.07 | 0.08 | 0.07 | 0.08 | 0.00% | 1.68 | 2019-12-02 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-12-02 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2019-12-02 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2019-12-02 | |
| PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2019-12-02 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2019-12-02 |
Dane dostarcza Notoria Serwis S.A.
