Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
|---|---|---|---|---|---|---|
| 06MAGNA | 0.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| 08OCTAVA | 0.83 | 0.00 | 0.00% | 0.02 | 2019-11-20 | |
| 11BIT | 349.00 | +1.00 | +0.29% | 1,583.60 | 2019-11-20 | |
| 4FUNMEDIA | 5.60 | -0.08 | -1.41% | 30.32 | 2019-11-20 | |
| ABCDATA | 1.43 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ABPL | 20.60 | -0.20 | -0.96% | 7.43 | 2019-11-20 | |
| ACAUTOGAZ | 40.20 | +0.20 | +0.50% | 54.87 | 2019-11-20 | |
| ACTION | 2.99 | 0.00 | 0.00% | 9.52 | 2019-11-20 | |
| ADIUVO | 6.50 | -0.46 | -6.61% | 10.29 | 2019-11-20 | |
| AGORA | 10.50 | +0.10 | +0.96% | 14.48 | 2019-11-20 | |
| AGROTON | 3.85 | +0.07 | +1.85% | 12.28 | 2019-11-20 | |
| AGROWILL | 2.08 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| AILLERON | 7.80 | +0.90 | +13.04% | 385.23 | 2019-11-20 | |
| AIRWAY | 0.65 | +0.04 | +5.90% | 19.33 | 2019-11-20 | |
| ALIOR | 30.32 | -0.46 | -1.49% | 11,294.54 | 2019-11-20 | |
| ALTA | 2.20 | +0.14 | +6.80% | 0.10 | 2019-11-20 | |
| ALTUSTFI | 1.54 | -0.04 | -2.53% | 36.49 | 2019-11-20 | |
| ALUMETAL | 37.50 | +0.80 | +2.18% | 226.04 | 2019-11-20 | |
| AMBRA | 16.50 | -0.05 | -0.30% | 6.83 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| AMICA | 120.20 | -1.80 | -1.48% | 230.37 | 2019-11-20 | |
| AMPLI | 0.22 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| APATOR | 21.00 | +0.20 | +0.96% | 1,770.48 | 2019-11-20 | |
| APLISENS | 10.90 | +0.10 | +0.93% | 3.81 | 2019-11-20 | |
| APSENERGY | 2.10 | 0.00 | 0.00% | 0.15 | 2019-11-20 | |
| ARCHICOM | 15.00 | 0.00 | 0.00% | 4.84 | 2019-11-20 | |
| ARCTIC | 3.58 | -0.08 | -2.19% | 100.42 | 2019-11-20 | |
| ARCUS | 2.22 | -0.10 | -4.31% | 0.00 | 2019-11-20 | |
| ARTERIA | 5.60 | -0.25 | -4.27% | 8.11 | 2019-11-20 | |
| ARTIFEX | 3.00 | +0.33 | +12.36% | 19.77 | 2019-11-20 | |
| ASBIS | 3.00 | +0.03 | +0.84% | 426.27 | 2019-11-20 | |
| ASMGROUP | 3.30 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ASSECOBS | 27.20 | 0.00 | 0.00% | 36.09 | 2019-11-20 | |
| ASSECOPOL | 55.10 | -2.15 | -3.76% | 1,647.90 | 2019-11-20 | |
| ASSECOSEE | 23.60 | -0.20 | -0.84% | 19.60 | 2019-11-20 | |
| ASTARTA | 15.75 | -0.05 | -0.32% | 144.35 | 2019-11-20 | |
| ATAL | 36.00 | +0.50 | +1.41% | 136.43 | 2019-11-20 | |
| ATENDE | 3.18 | 0.00 | 0.00% | 3.74 | 2019-11-20 | |
| ATLANTAPL | 4.82 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ATLASEST | 1.50 | -0.08 | -5.06% | 0.42 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| ATM | 9.80 | -0.10 | -1.01% | 2.38 | 2019-11-20 | |
| ATMGRUPA | 4.45 | 0.00 | 0.00% | 0.11 | 2019-11-20 | |
| ATREM | 2.31 | 0.00 | 0.00% | 0.14 | 2019-11-20 | |
| AUTOPARTN | 4.45 | +0.05 | +1.14% | 1,051.85 | 2019-11-20 | |
| AWBUD | 0.60 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BALTONA | 6.80 | -0.05 | -0.73% | 20.40 | 2019-11-20 | |
| BBIDEV | 0.51 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BEDZIN | 14.50 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| BENEFIT | 780.00 | -20.00 | -2.50% | 313.26 | 2019-11-20 | |
| BERLING | 4.46 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BEST | 23.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BETACOM | 9.50 | +0.14 | +1.50% | 0.10 | 2019-11-20 | |
| BGZBNPP | 64.40 | -1.60 | -2.42% | 162.57 | 2019-11-20 | |
| BIK | 16.30 | +0.76 | +4.89% | 0.16 | 2019-11-20 | |
| BIOMEDLUB | 0.97 | 0.00 | 0.00% | 0.69 | 2019-11-20 | |
| BIOTON | 4.22 | -0.01 | -0.12% | 108.39 | 2019-11-20 | |
| BMPAG | 0.38 | -0.08 | -17.39% | 4.90 | 2019-11-20 | |
| BOGDANKA | 37.75 | +0.75 | +2.03% | 508.98 | 2019-11-20 | |
| BORYSZEW | 4.16 | -0.03 | -0.60% | 78.99 | 2019-11-20 | |
| BOS | 7.10 | 0.00 | 0.00% | 5.96 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| BOWIM | 1.62 | 0.00 | 0.00% | 6.16 | 2019-11-20 | |
| BPHFIZBI2 | 146.10 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BPHFIZBI4 | 119.80 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BPHFIZBI5 | 120.22 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BPHFIZDS | 120.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BPHFIZMLI | 94.94 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BRASTER | 0.70 | -0.02 | -2.89% | 647.41 | 2019-11-20 | |
| BRIJU | 1.78 | +0.08 | +4.71% | 0.00 | 2019-11-20 | |
| BSCDRUK | 39.60 | +0.90 | +2.33% | 4.54 | 2019-11-20 | |
| BUDIMEX | 147.20 | -0.40 | -0.27% | 1,896.53 | 2019-11-20 | |
| BUDOPOL | 0.06 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| BUMECH | 3.44 | +0.04 | +1.18% | 6.88 | 2019-11-20 | |
| BZWBK | 297.00 | +0.20 | +0.07% | 7,757.33 | 2019-11-20 | |
| CALATRAVA | 0.23 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| CAPITAL | 1.34 | +0.18 | +16.02% | 1.19 | 2019-11-20 | |
| CCC | 113.50 | +0.50 | +0.44% | 8,651.55 | 2019-11-20 | |
| CCENERGY | 0.06 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| CDPROJEKT | 267.00 | +1.50 | +0.56% | 47,641.47 | 2019-11-20 | |
| CDRL | 20.00 | -0.20 | -0.99% | 1.67 | 2019-11-20 | |
| CELTIC | 6.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| CEZ | 87.00 | +0.25 | +0.29% | 2.61 | 2019-11-20 | |
| CFI | 0.30 | +0.00 | +0.33% | 3.20 | 2019-11-20 | |
| CHEMOS | 0.33 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| CIECH | 35.40 | -1.40 | -3.80% | 7,455.47 | 2019-11-20 | |
| CIGAMES | 0.84 | 0.00 | 0.00% | 725.65 | 2019-11-20 | |
| CITYSERV | 9.55 | 0.00 | 0.00% | 5.11 | 2019-11-20 | |
| CLNPHARMA | 45.35 | +0.05 | +0.11% | 813.44 | 2019-11-20 | |
| CNT | 14.50 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| COALENERG | 0.33 | -0.07 | -16.67% | 15.53 | 2019-11-20 | |
| COGNOR | 1.19 | +0.01 | +0.42% | 46.40 | 2019-11-20 | |
| COMARCH | 191.00 | -1.00 | -0.52% | 931.87 | 2019-11-20 | |
| COMP | 62.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| COMPERIA | 3.90 | -0.16 | -3.94% | 7.80 | 2019-11-20 | |
| CORMAY | 1.07 | +0.07 | +7.11% | 448.36 | 2019-11-20 | |
| CPGROUP | 6.50 | +0.14 | +2.20% | 37.00 | 2019-11-20 | |
| CUBEITG | 0.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| CYFRPLSAT | 28.50 | -0.20 | -0.70% | 6,807.17 | 2019-11-20 | |
| CZTOREBKA | 0.37 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| DEBICA | 79.20 | +0.60 | +0.76% | 23.10 | 2019-11-20 | |
| DECORA | 19.40 | +0.40 | +2.11% | 1.97 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| DEKPOL | 23.50 | 0.00 | 0.00% | 58.47 | 2019-11-20 | |
| DELKO | 9.60 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| DGA | 7.14 | 0.00 | 0.00% | 0.38 | 2019-11-20 | |
| DINOPL | 135.60 | -5.90 | -4.17% | 18,137.33 | 2019-11-20 | |
| DOMDEV | 88.00 | 0.00 | 0.00% | 82.49 | 2019-11-20 | |
| DREWEX | 0.55 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| DROP | 0.15 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| DROZAPOL | 1.27 | -0.04 | -3.05% | 0.12 | 2019-11-20 | |
| ECHO | 4.66 | -0.10 | -2.10% | 55.52 | 2019-11-20 | |
| EDINVEST | 2.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| EFEKT | 13.00 | -0.50 | -3.70% | 64.09 | 2019-11-20 | |
| EKOEXPORT | 6.74 | -0.06 | -0.88% | 473.14 | 2019-11-20 | |
| ELBUDOWA | 9.24 | 0.00 | 0.00% | 1,231.77 | 2019-11-20 | |
| ELEKTROTI | 3.53 | +0.13 | +3.82% | 13.84 | 2019-11-20 | |
| ELEMENTAL | 1.85 | 0.00 | 0.00% | 1,220.11 | 2019-11-20 | |
| ELKOP | 0.80 | 0.00 | 0.00% | 2.67 | 2019-11-20 | |
| ELZAB | 2.78 | +0.08 | +2.96% | 1.25 | 2019-11-20 | |
| EMCINSMED | 4.64 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ENAP | 1.13 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ENEA | 8.53 | -0.17 | -1.95% | 3,249.76 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| ENELMED | 14.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ENERGA | 6.29 | -0.04 | -0.63% | 1,974.79 | 2019-11-20 | |
| ENERGOINS | 0.93 | -0.02 | -1.90% | 0.61 | 2019-11-20 | |
| ENTER | 38.00 | -1.20 | -3.06% | 369.75 | 2019-11-20 | |
| ERBUD | 16.30 | 0.00 | 0.00% | 0.77 | 2019-11-20 | |
| ERG | 29.20 | +1.20 | +4.29% | 0.03 | 2019-11-20 | |
| ERGIS | 3.61 | -0.18 | -4.75% | 166.44 | 2019-11-20 | |
| ESOTIQ | 12.60 | +0.20 | +1.61% | 0.13 | 2019-11-20 | |
| ESSYSTEM | 3.48 | 0.00 | 0.00% | 16.43 | 2019-11-20 | |
| EUCO | 2.07 | -0.01 | -0.48% | 8.83 | 2019-11-20 | |
| EUROCASH | 22.68 | -0.62 | -2.66% | 3,796.57 | 2019-11-20 | |
| EUROHOLD | 5.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| EUROTEL | 23.50 | -0.60 | -2.49% | 18.00 | 2019-11-20 | |
| EVEREST | 0.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| FAMUR | 3.73 | -0.06 | -1.58% | 217.90 | 2019-11-20 | |
| FASING | 14.95 | +0.05 | +0.34% | 4.26 | 2019-11-20 | |
| FASTFIN | 0.09 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| FEERUM | 12.50 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| FENGHUA | 17.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| FERRO | 14.80 | +0.30 | +2.07% | 86.46 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| FERRUM | 3.41 | -0.18 | -5.01% | 0.08 | 2019-11-20 | |
| FMG | 10.60 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| FORTE | 23.80 | -1.55 | -6.11% | 304.23 | 2019-11-20 | |
| GETIN | 1.76 | -0.04 | -2.00% | 1,297.42 | 2019-11-20 | |
| GETINOBLE | 0.35 | +0.01 | +3.23% | 618.59 | 2019-11-20 | |
| GLCOSMED | 1.34 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| GOBARTO | 6.38 | +0.24 | +3.91% | 0.58 | 2019-11-20 | |
| GPW | 38.00 | -0.80 | -2.06% | 1,141.48 | 2019-11-20 | |
| GRAVITON | 1.60 | 0.00 | 0.00% | 3.11 | 2019-11-20 | |
| GROCLIN | 2.02 | -0.03 | -1.23% | 25.97 | 2019-11-20 | |
| GRODNO | 5.80 | +0.14 | +2.47% | 132.24 | 2019-11-20 | |
| GRUPAAZOTY | 33.38 | -1.08 | -3.13% | 1,997.89 | 2019-11-20 | |
| GTC | 9.53 | +0.01 | +0.10% | 279.81 | 2019-11-20 | |
| HANDLOWY | 50.80 | -0.50 | -0.97% | 308.96 | 2019-11-20 | |
| HARPER | 0.08 | +0.01 | +12.08% | 2.73 | 2019-11-20 | |
| HELIO | 10.30 | +0.45 | +4.57% | 0.02 | 2019-11-20 | |
| HERKULES | 1.15 | 0.00 | 0.00% | 1.06 | 2019-11-20 | |
| HUBSTYLE | 0.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| HYDROTOR | 31.60 | 0.00 | 0.00% | 5.38 | 2019-11-20 | |
| I2DEV | 9.30 | +1.30 | +16.25% | 53.17 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| IALBGR | 0.26 | -0.01 | -3.70% | 5.05 | 2019-11-20 | |
| IDEABANK | 2.78 | -0.05 | -1.77% | 334.16 | 2019-11-20 | |
| IDMSA | 1.26 | +0.10 | +8.62% | 0.10 | 2019-11-20 | |
| IMCOMPANY | 14.10 | +0.70 | +5.22% | 15.80 | 2019-11-20 | |
| IMMOBILE | 3.01 | 0.00 | 0.00% | 0.39 | 2019-11-20 | |
| IMPEL | 6.95 | +0.25 | +3.73% | 5.91 | 2019-11-20 | |
| IMPERA | 0.94 | +0.05 | +5.62% | 2.66 | 2019-11-20 | |
| IMS | 3.58 | +0.02 | +0.56% | 9.66 | 2019-11-20 | |
| INC | 1.80 | -0.07 | -3.74% | 24.08 | 2019-11-20 | |
| INDYGO | 0.25 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| INDYKPOL | 66.00 | +0.50 | +0.76% | 0.07 | 2019-11-20 | |
| INGBSK | 193.80 | -2.00 | -1.02% | 754.99 | 2019-11-20 | |
| INPRO | 4.84 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| INSTALKRK | 17.05 | -0.05 | -0.29% | 66.36 | 2019-11-20 | |
| INTERAOLT | 14.35 | 0.00 | 0.00% | 11.13 | 2019-11-20 | |
| INTERBUD | 0.58 | -0.03 | -4.92% | 4.17 | 2019-11-20 | |
| INTERCARS | 185.50 | -6.50 | -3.39% | 491.12 | 2019-11-20 | |
| INTERFERI | 3.84 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| INTERSPPL | 1.69 | +0.04 | +2.42% | 4.15 | 2019-11-20 | |
| INTROL | 2.56 | 0.00 | 0.00% | 6.30 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| INVCEEFIZ | 479.10 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| INVFIZ | 946.10 | -7.30 | -0.77% | 0.95 | 2019-11-20 | |
| INVGLDFIZ | 1,530.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| INVISTA | 0.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| INVPEFIZ | 726.41 | +36.31 | +5.26% | 149.89 | 2019-11-20 | |
| IPOPEMA | 1.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| IQP | 0.16 | +0.02 | +15.11% | 0.08 | 2019-11-20 | |
| IZOBLOK | 31.00 | +1.00 | +3.33% | 14.22 | 2019-11-20 | |
| IZOLACJA | 1.53 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| IZOSTAL | 2.58 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| JHMDEV | 1.60 | 0.00 | 0.00% | 5.20 | 2019-11-20 | |
| JJAUTO | 9.70 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| JSW | 20.44 | -0.12 | -0.58% | 14,584.10 | 2019-11-20 | |
| JWCONSTR | 2.88 | +0.06 | +2.13% | 17.10 | 2019-11-20 | |
| JWWINVEST | 1.45 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| K2INTERNT | 8.35 | +0.10 | +1.21% | 2.80 | 2019-11-20 | |
| KANIA | 0.11 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| KBDOM | 0.57 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| KCI | 0.47 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| KDMSHIPNG | 1.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| KERNEL | 41.05 | -0.70 | -1.68% | 359.58 | 2019-11-20 | |
| KETY | 326.50 | -2.50 | -0.76% | 743.07 | 2019-11-20 | |
| KGHM | 93.50 | -1.00 | -1.06% | 63,828.30 | 2019-11-20 | |
| KGL | 12.75 | -0.15 | -1.16% | 19.46 | 2019-11-20 | |
| KINOPOL | 10.20 | -0.10 | -0.97% | 10.32 | 2019-11-20 | |
| KOGENERA | 34.00 | +0.10 | +0.29% | 6.79 | 2019-11-20 | |
| KOMPAP | 6.35 | 0.00 | 0.00% | 63.18 | 2019-11-20 | |
| KOMPUTRON | 2.79 | +0.02 | +0.72% | 1.40 | 2019-11-20 | |
| KONSSTALI | 26.00 | 0.00 | 0.00% | 0.03 | 2019-11-20 | |
| KOPEX | 1.27 | +0.05 | +3.93% | 3.86 | 2019-11-20 | |
| KPPD | 22.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| KRAKCHEM | 0.39 | 0.00 | 0.00% | 0.43 | 2019-11-20 | |
| KREC | 4.98 | 0.00 | 0.00% | 0.68 | 2019-11-20 | |
| KREDYTIN | 7.70 | 0.00 | 0.00% | 0.01 | 2019-11-20 | |
| KREZUS | 0.56 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| KRKA | 291.00 | -9.00 | -3.00% | 2.91 | 2019-11-20 | |
| KRUK | 141.90 | +1.40 | +1.00% | 9,003.71 | 2019-11-20 | |
| KRUSZWICA | 46.50 | +2.20 | +4.97% | 206.96 | 2019-11-20 | |
| KRVITAMIN | 4.67 | +0.02 | +0.43% | 11.72 | 2019-11-20 | |
| KSGAGRO | 1.28 | 0.00 | 0.00% | 0.16 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| LABOPRINT | 9.80 | 0.00 | 0.00% | 0.17 | 2019-11-20 | |
| LARK | 0.15 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| LARQ | 2.44 | -0.18 | -6.87% | 225.56 | 2019-11-20 | |
| LCCORP | 2.54 | -0.01 | -0.59% | 427.57 | 2019-11-20 | |
| LENA | 3.20 | -0.01 | -0.31% | 16.30 | 2019-11-20 | |
| LENTEX | 7.48 | +0.08 | +1.08% | 169.01 | 2019-11-20 | |
| LIBET | 0.65 | +0.01 | +1.88% | 29.64 | 2019-11-20 | |
| LIVECHAT | 36.05 | -0.95 | -2.57% | 549.07 | 2019-11-20 | |
| LMASFIZ | 1,145.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| LMBSFIZ | 1,019.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| LMCSFIZ | 1,019.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| LMDSFIZ | 1,012.10 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| LMESFIZ | 1,018.10 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| LOKUM | 14.10 | -0.30 | -2.08% | 4.66 | 2019-11-20 | |
| LOTOS | 87.72 | -0.90 | -1.02% | 22,554.43 | 2019-11-20 | |
| LPP | 8,420.00 | -140.00 | -1.64% | 36,958.82 | 2019-11-20 | |
| LSISOFT | 16.00 | +0.35 | +2.24% | 36.40 | 2019-11-20 | |
| LUBAWA | 0.84 | +0.01 | +1.69% | 125.58 | 2019-11-20 | |
| MABION | 95.90 | -1.70 | -1.74% | 281.73 | 2019-11-20 | |
| MAKARONPL | 4.70 | +0.10 | +2.17% | 12.27 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| MANGATA | 72.00 | 0.00 | 0.00% | 0.07 | 2019-11-20 | |
| MARVIPOL | 1.18 | -0.08 | -6.35% | 110.87 | 2019-11-20 | |
| MASTERPHA | 5.16 | 0.00 | 0.00% | 0.25 | 2019-11-20 | |
| MBANK | 387.00 | +5.60 | +1.47% | 4,609.30 | 2019-11-20 | |
| MBWS | 10.30 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| MCI | 8.84 | -0.04 | -0.45% | 26.84 | 2019-11-20 | |
| MDIENERGIA | 3.39 | -0.21 | -5.83% | 4.61 | 2019-11-20 | |
| MEDIACAP | 2.29 | 0.00 | 0.00% | 0.21 | 2019-11-20 | |
| MEDIATEL | 0.74 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| MEDICALG | 27.95 | +0.15 | +0.54% | 19.25 | 2019-11-20 | |
| MEDYCZNYFIZ | 102.00 | +2.00 | +2.00% | 20.40 | 2019-11-20 | |
| MEGARON | 11.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| MENNICA | 21.80 | -0.80 | -3.54% | 1.83 | 2019-11-20 | |
| MERCATOR | 7.02 | -0.03 | -0.43% | 16.46 | 2019-11-20 | |
| MERCOR | 7.66 | +0.18 | +2.41% | 19.58 | 2019-11-20 | |
| MEXPOLSKA | 2.64 | -0.06 | -2.22% | 1.09 | 2019-11-20 | |
| MFO | 18.90 | 0.00 | 0.00% | 0.04 | 2019-11-20 | |
| MILKILAND | 0.27 | -0.00 | -0.74% | 2.71 | 2019-11-20 | |
| MILLENNIUM | 5.75 | -0.18 | -3.04% | 2,836.84 | 2019-11-20 | |
| MIRACULUM | 1.30 | 0.00 | 0.00% | 6.05 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| MIRBUD | 0.94 | -0.00 | -0.42% | 137.03 | 2019-11-20 | |
| MLPGROUP | 49.60 | 0.00 | 0.00% | 0.05 | 2019-11-20 | |
| MOBRUK | 110.00 | -2.00 | -1.79% | 4.40 | 2019-11-20 | |
| MOJ | 0.88 | -0.06 | -6.38% | 16.43 | 2019-11-20 | |
| MONNARI | 3.43 | +0.02 | +0.59% | 48.21 | 2019-11-20 | |
| MOSTALPLC | 6.70 | +0.10 | +1.52% | 2.05 | 2019-11-20 | |
| MOSTALWAR | 4.26 | 0.00 | 0.00% | 0.06 | 2019-11-20 | |
| MOSTALZAB | 0.75 | -0.01 | -0.79% | 43.49 | 2019-11-20 | |
| MUZA | 2.66 | -0.10 | -3.62% | 7.79 | 2019-11-20 | |
| MWTRADE | 3.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| NETIA | 4.51 | 0.00 | 0.00% | 53.66 | 2019-11-20 | |
| NEWAG | 20.00 | 0.00 | 0.00% | 328.85 | 2019-11-20 | |
| NEWWORLDR | 0.02 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| NORTCOAST | 10.20 | 0.00 | 0.00% | 35.82 | 2019-11-20 | |
| NOVITA | 42.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| NOWAGALA | 0.71 | +0.01 | +0.70% | 8.90 | 2019-11-20 | |
| NTTSYSTEM | 2.17 | 0.00 | 0.00% | 2.19 | 2019-11-20 | |
| ODLEWNIE | 3.84 | -0.10 | -2.54% | 44.62 | 2019-11-20 | |
| OEX | 17.60 | +0.10 | +0.57% | 13.77 | 2019-11-20 | |
| OPENFIN | 1.01 | -0.05 | -4.69% | 2.80 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| OPERA3GR | 300.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| OPONEO.PL | 23.30 | +0.60 | +2.64% | 101.84 | 2019-11-20 | |
| OPTEAM | 8.85 | +0.30 | +3.51% | 8.85 | 2019-11-20 | |
| ORANGEPL | 6.62 | -0.07 | -1.05% | 4,983.20 | 2019-11-20 | |
| ORBIS | 115.50 | -2.00 | -1.70% | 21.52 | 2019-11-20 | |
| ORCOGROUP | 1.68 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ORION | 7.15 | 0.00 | 0.00% | 0.04 | 2019-11-20 | |
| ORZBIALY | 11.45 | -0.10 | -0.87% | 351.43 | 2019-11-20 | |
| OTLOG | 4.50 | -0.04 | -0.88% | 27.15 | 2019-11-20 | |
| OTMUCHOW | 1.39 | 0.00 | 0.00% | 0.02 | 2019-11-20 | |
| OVOSTAR | 76.50 | -3.50 | -4.38% | 8.21 | 2019-11-20 | |
| PAMAPOL | 1.05 | -0.02 | -1.87% | 1.05 | 2019-11-20 | |
| PANOVA | 13.90 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PATENTUS | 1.48 | -0.04 | -2.63% | 58.85 | 2019-11-20 | |
| PBG | 0.04 | -0.00 | -2.60% | 173.77 | 2019-11-20 | |
| PBKM | 62.00 | -0.20 | -0.32% | 95.37 | 2019-11-20 | |
| PBSFINANSE | 0.22 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PCCEXOL | 1.66 | 0.00 | 0.00% | 0.10 | 2019-11-20 | |
| PCCROKITA | 50.00 | 0.00 | 0.00% | 6.24 | 2019-11-20 | |
| PCGUARD | 1.17 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| PEIXIN | 1.02 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PEKABEX | 8.50 | +0.10 | +1.19% | 100.51 | 2019-11-20 | |
| PEKAO | 104.00 | +0.40 | +0.39% | 30,984.16 | 2019-11-20 | |
| PEMANAGER | 10.30 | +0.15 | +1.48% | 8.04 | 2019-11-20 | |
| PEP | 26.60 | -0.40 | -1.48% | 86.66 | 2019-11-20 | |
| PEPEES | 1.80 | 0.00 | 0.00% | 10.11 | 2019-11-20 | |
| PFLEIDER | 26.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PGE | 8.56 | -0.13 | -1.52% | 14,164.24 | 2019-11-20 | |
| PGNIG | 4.66 | -0.09 | -1.98% | 21,403.47 | 2019-11-20 | |
| PGODLEW | 1.20 | -0.05 | -4.00% | 9.25 | 2019-11-20 | |
| PGSSOFT | 9.60 | 0.00 | 0.00% | 35.96 | 2019-11-20 | |
| PHN | 11.50 | -0.20 | -1.71% | 20.26 | 2019-11-20 | |
| PKNORLEN | 96.80 | -0.44 | -0.45% | 148,779.57 | 2019-11-20 | |
| PKOASZEWZ | 95.15 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PKOBP | 37.83 | +0.11 | +0.29% | 76,885.91 | 2019-11-20 | |
| PKOGD | 105.30 | -0.10 | -0.09% | 11.69 | 2019-11-20 | |
| PKOGS | 95.81 | -0.19 | -0.20% | 30.06 | 2019-11-20 | |
| PKOSO | 106.34 | -0.66 | -0.62% | 106.39 | 2019-11-20 | |
| PKPCARGO | 23.00 | -0.70 | -2.95% | 1,007.67 | 2019-11-20 | |
| PLASTBOX | 2.17 | -0.03 | -1.14% | 0.02 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| PLATYNINW | 0.36 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PLAYWAY | 178.80 | -0.40 | -0.22% | 189.48 | 2019-11-20 | |
| PLAZACNTR | 2.24 | -0.06 | -2.61% | 27.04 | 2019-11-20 | |
| PMPG | 1.19 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| POLICE | 10.20 | -0.10 | -0.97% | 46.03 | 2019-11-20 | |
| POLIMEXMS | 2.20 | +0.04 | +2.09% | 272.27 | 2019-11-20 | |
| POLNORD | 2.72 | -0.07 | -2.51% | 160.12 | 2019-11-20 | |
| POLWAX | 2.95 | +0.07 | +2.43% | 18.07 | 2019-11-20 | |
| POZBUD | 2.09 | -0.01 | -0.48% | 5.03 | 2019-11-20 | |
| PRAGMAFA | 11.90 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PRAGMAINK | 6.86 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PRAIRIE | 0.68 | -0.01 | -1.46% | 40.45 | 2019-11-20 | |
| PRIMAMODA | 0.73 | -0.08 | -9.82% | 0.24 | 2019-11-20 | |
| PROCAD | 1.16 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PROCHEM | 17.75 | +0.25 | +1.43% | 0.04 | 2019-11-20 | |
| PROJPRZEM | 13.40 | -0.15 | -1.11% | 5.38 | 2019-11-20 | |
| PROTEKTOR | 3.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PROVIDENT | 6.40 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| PULAWY | 92.40 | -0.60 | -0.65% | 21.44 | 2019-11-20 | |
| PWRMEDIA | 3.40 | +0.06 | +1.80% | 18.20 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| PZU | 38.42 | -0.48 | -1.23% | 44,374.29 | 2019-11-20 | |
| PZUAKORD | 119.52 | -0.38 | -0.32% | 95.22 | 2019-11-20 | |
| QMULTIFIZ | 1,000.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| QUANTUM | 15.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| QUERCUS | 2.33 | -0.08 | -3.32% | 53.87 | 2019-11-20 | |
| RADPOL | 1.37 | 0.00 | 0.00% | 14.74 | 2019-11-20 | |
| RAFAKO | 1.16 | -0.00 | -0.34% | 298.15 | 2019-11-20 | |
| RAFAMET | 9.60 | 0.00 | 0.00% | 0.08 | 2019-11-20 | |
| RAINBOW | 30.00 | +0.10 | +0.33% | 112.99 | 2019-11-20 | |
| RANKPROGR | 1.40 | 0.00 | 0.00% | 2.92 | 2019-11-20 | |
| RAWLPLUG | 8.68 | -0.02 | -0.23% | 0.03 | 2019-11-20 | |
| REDAN | 0.26 | 0.00 | 0.00% | 0.05 | 2019-11-20 | |
| REDWOOD | 0.05 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| REGNON | 0.09 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| REINHOLD | 0.11 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| RELPOL | 5.30 | -0.05 | -0.93% | 17.26 | 2019-11-20 | |
| REMAK | 9.60 | 0.00 | 0.00% | 0.54 | 2019-11-20 | |
| RONSON | 0.82 | 0.00 | 0.00% | 4.31 | 2019-11-20 | |
| ROPCZYCE | 22.60 | -0.10 | -0.44% | 25.35 | 2019-11-20 | |
| RUBICON | 0.98 | 0.00 | 0.00% | 0.04 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| SADOVAYA | 0.12 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| SANOK | 19.00 | 0.00 | 0.00% | 21.01 | 2019-11-20 | |
| SANTANDER | 16.00 | +0.58 | +3.76% | 3.68 | 2019-11-20 | |
| SANWIL | 0.60 | 0.00 | 0.00% | 0.73 | 2019-11-20 | |
| SARE | 3.78 | +0.16 | +4.42% | 0.02 | 2019-11-20 | |
| SCOPAK | 0.08 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| SECOGROUP | 14.70 | -0.30 | -2.00% | 0.03 | 2019-11-20 | |
| SEKO | 8.80 | +0.10 | +1.15% | 1.51 | 2019-11-20 | |
| SELENAFM | 12.40 | 0.00 | 0.00% | 21.69 | 2019-11-20 | |
| SELVITA | 43.10 | -0.30 | -0.69% | 3.44 | 2019-11-20 | |
| SETANTA | 5.88 | +0.10 | +1.73% | 153.14 | 2019-11-20 | |
| SFINKS | 0.53 | 0.00 | 0.00% | 1.36 | 2019-11-20 | |
| SILVANO | 9.80 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| SIMPLE | 6.60 | -0.10 | -1.49% | 14.81 | 2019-11-20 | |
| SKARBIEC | 17.50 | -0.25 | -1.41% | 38.95 | 2019-11-20 | |
| SKOTAN | 0.80 | +0.04 | +4.61% | 22.25 | 2019-11-20 | |
| SKYLINE | 0.68 | 0.00 | 0.00% | 0.68 | 2019-11-20 | |
| SNIEZKA | 70.00 | +1.00 | +1.45% | 7.28 | 2019-11-20 | |
| SOHODEV | 0.54 | +0.00 | +0.37% | 0.14 | 2019-11-20 | |
| SOLAR | 6.60 | -0.20 | -2.94% | 31.34 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| SONEL | 8.20 | -0.30 | -3.53% | 5.33 | 2019-11-20 | |
| SOPHARMA | 8.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| STALEXP | 3.20 | +0.02 | +0.63% | 31.33 | 2019-11-20 | |
| STALPROD | 182.20 | -2.80 | -1.51% | 44.04 | 2019-11-20 | |
| STALPROFI | 8.00 | 0.00 | 0.00% | 0.40 | 2019-11-20 | |
| STAPORKOW | 1.37 | +0.07 | +5.38% | 14.14 | 2019-11-20 | |
| STARHEDGE | 0.49 | +0.02 | +4.26% | 9.88 | 2019-11-20 | |
| STELMET | 7.90 | -0.40 | -4.82% | 1.81 | 2019-11-20 | |
| SUNEX | 10.30 | +0.15 | +1.48% | 62.22 | 2019-11-20 | |
| SUWARY | 11.90 | 0.00 | 0.00% | 0.12 | 2019-11-20 | |
| SWISSMED | 7.12 | +0.42 | +6.27% | 55.60 | 2019-11-20 | |
| SYGNITY | 2.78 | +0.06 | +2.21% | 45.91 | 2019-11-20 | |
| SYNEKTIK | 14.76 | +0.28 | +1.93% | 10.50 | 2019-11-20 | |
| TALANX | 191.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TALEX | 14.20 | +0.20 | +1.43% | 3.57 | 2019-11-20 | |
| TARCZYNSKI | 16.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TATRY | 141.00 | 0.00 | 0.00% | 0.42 | 2019-11-20 | |
| TAURONPE | 1.72 | -0.03 | -1.71% | 8,809.09 | 2019-11-20 | |
| TERMOREX | 1.14 | +0.01 | +0.44% | 0.05 | 2019-11-20 | |
| TESGAS | 3.36 | -0.04 | -1.18% | 26.77 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| TIM | 9.94 | +0.26 | +2.69% | 289.86 | 2019-11-20 | |
| TORPOL | 6.64 | -0.06 | -0.90% | 45.98 | 2019-11-20 | |
| TOYA | 4.88 | -0.02 | -0.41% | 59.99 | 2019-11-20 | |
| TRAKCJA | 1.85 | +0.02 | +1.31% | 156.96 | 2019-11-20 | |
| TRANSPOL | 3.09 | +0.13 | +4.39% | 36.42 | 2019-11-20 | |
| TRIGONPP | 42.70 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP1 | 45.50 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP2 | 45.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP3 | 45.20 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP4 | 44.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP5 | 42.99 | -2.01 | -4.47% | 13.65 | 2019-11-20 | |
| TRIGONPP6 | 46.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP7 | 45.00 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRIGONPP8 | 45.52 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TRITON | 1.88 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| TXM | 0.12 | 0.00 | 0.00% | 0.09 | 2019-11-20 | |
| ULMA | 56.00 | 0.00 | 0.00% | 4.54 | 2019-11-20 | |
| UNIBEP | 6.40 | 0.00 | 0.00% | 6.96 | 2019-11-20 | |
| UNICREDIT | 53.42 | 0.00 | 0.00% | 0.96 | 2019-11-20 | |
| UNIMA | 2.40 | +0.04 | +1.69% | 0.98 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| UNIMOT | 31.20 | -0.30 | -0.95% | 95.72 | 2019-11-20 | |
| URSUS | 0.60 | -0.01 | -0.83% | 56.24 | 2019-11-20 | |
| VANTAGE | 3.28 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| VIGOSYS | 356.00 | +6.00 | +1.71% | 8.57 | 2019-11-20 | |
| VINDEXUS | 8.02 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| VISTAL | 1.71 | 0.00 | 0.00% | 18.15 | 2019-11-20 | |
| VISTULA | 3.85 | -0.12 | -2.90% | 213.75 | 2019-11-20 | |
| VIVID | 1.09 | -0.02 | -1.80% | 22.32 | 2019-11-20 | |
| VOTUM | 11.50 | +0.35 | +3.14% | 15.23 | 2019-11-20 | |
| VOXEL | 31.90 | 0.00 | 0.00% | 0.32 | 2019-11-20 | |
| WADEX | 6.62 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| WARIMPEX | 6.80 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| WASKO | 1.37 | 0.00 | 0.00% | 28.88 | 2019-11-20 | |
| WAWEL | 614.00 | +4.00 | +0.66% | 30.84 | 2019-11-20 | |
| WIELTON | 6.70 | -0.10 | -1.47% | 98.35 | 2019-11-20 | |
| WIKANA | 1.09 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| WILBO | 0.24 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| WINVEST | 0.05 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| WIRTUALNA | 67.40 | -1.20 | -1.75% | 135.54 | 2019-11-20 | |
| WITTCHEN | 12.85 | -0.10 | -0.77% | 29.63 | 2019-11-20 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| WOJAS | 4.83 | -0.15 | -3.01% | 0.17 | 2019-11-20 | |
| WORKSERV | 0.57 | -0.01 | -1.55% | 140.83 | 2019-11-20 | |
| XTB | 3.50 | +0.01 | +0.29% | 3.65 | 2019-11-20 | |
| YOLO | 1.66 | 0.00 | 0.00% | 0.00 | 2019-11-20 | |
| ZAMET | 0.88 | +0.01 | +0.57% | 0.03 | 2019-11-20 | |
| ZASTAL | 1.46 | -0.03 | -2.01% | 0.30 | 2019-11-20 | |
| ZEPAK | 7.30 | 0.00 | 0.00% | 27.72 | 2019-11-20 | |
| ZPUE | 116.00 | -4.00 | -3.33% | 155.58 | 2019-11-20 | |
| ZREMB | 0.58 | -0.01 | -0.85% | 8.76 | 2019-11-20 | |
| ZUE | 4.18 | -0.12 | -2.79% | 27.99 | 2019-11-20 | |
| ZYWIEC | 500.00 | -10.00 | -1.96% | 57.04 | 2019-11-20 | |
Dane dostarcza Notoria Serwis S.A.
