Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania ciągłe - akcje 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 | 2019-09-20 | |
| 11BIT | 397.50 | 402.00 | 386.00 | 386.00 | -2.77% | 3,406.21 | 2019-09-20 | |
| 4FUNMEDIA | 6.96 | 7.16 | 6.94 | 7.16 | +3.77% | 11.38 | 2019-09-20 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 2019-09-20 | |
| ABPL | 20.20 | 20.20 | 20.00 | 20.00 | +2.56% | 5.25 | 2019-09-20 | |
| ACAUTOGAZ | 43.00 | 43.20 | 41.60 | 41.60 | -2.35% | 30.91 | 2019-09-20 | |
| ACTION | 3.18 | 3.19 | 3.15 | 3.15 | -1.25% | 8.39 | 2019-09-20 | |
| ADIUVO | 8.68 | 8.68 | 8.10 | 8.10 | -5.81% | 7.11 | 2019-09-20 | |
| AGORA | 9.76 | 9.76 | 9.70 | 9.76 | -1.41% | 17.52 | 2019-09-20 | |
| AGROTON | 2.80 | 2.87 | 2.55 | 2.85 | +3.45% | 28.40 | 2019-09-20 | |
| AGROWILL | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 2019-09-20 | |
| AILLERON | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | 0.87 | 2019-09-20 | |
| AIRWAY | 0.67 | 0.67 | 0.63 | 0.65 | -3.86% | 4.14 | 2019-09-20 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.00 | 2019-09-20 | |
| ALIOR | 41.28 | 41.28 | 39.50 | 39.84 | -3.07% | 30,045.57 | 2019-09-20 | |
| ALTA | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 0.12 | 2019-09-20 | |
| ALTUSTFI | 1.95 | 1.97 | 1.92 | 1.97 | +0.10% | 13.05 | 2019-09-20 | |
| ALUMETAL | 34.50 | 34.60 | 34.20 | 34.50 | 0.00% | 26.80 | 2019-09-20 | |
| AMBRA | 17.00 | 17.40 | 16.30 | 16.60 | -2.35% | 237.45 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMICA | 118.00 | 118.00 | 113.00 | 114.00 | -3.39% | 258.93 | 2019-09-20 | |
| APATOR | 22.50 | 23.00 | 22.50 | 23.00 | +1.77% | 23.82 | 2019-09-20 | |
| APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 14.39 | 2019-09-20 | |
| APSENERGY | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 2019-09-20 | |
| ARCHICOM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.60 | 2019-09-20 | |
| ARCTIC | 2.95 | 3.00 | 2.92 | 3.00 | +1.69% | 36.45 | 2019-09-20 | |
| ARCUS | 2.82 | 2.90 | 2.74 | 2.82 | 0.00% | 28.37 | 2019-09-20 | |
| ARTIFEX | 3.50 | 3.50 | 3.32 | 3.50 | +2.04% | 20.38 | 2019-09-20 | |
| ASBIS | 2.42 | 2.44 | 2.40 | 2.42 | -0.41% | 69.63 | 2019-09-20 | |
| ASMGROUP | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2019-09-20 | |
| ASSECOBS | 28.60 | 29.20 | 27.80 | 29.20 | +2.10% | 11.35 | 2019-09-20 | |
| ASSECOPOL | 51.60 | 52.00 | 50.10 | 50.25 | -3.37% | 4,762.70 | 2019-09-20 | |
| ASSECOSEE | 19.80 | 20.00 | 19.50 | 19.50 | -2.01% | 22.25 | 2019-09-20 | |
| ASTARTA | 22.40 | 22.40 | 22.20 | 22.20 | -0.89% | 33.71 | 2019-09-20 | |
| ATAL | 37.00 | 37.00 | 36.00 | 36.90 | 0.00% | 13.64 | 2019-09-20 | |
| ATENDE | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.01 | 2019-09-20 | |
| ATLANTAPL | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 3.00 | 2019-09-20 | |
| ATLASEST | 1.49 | 1.53 | 1.49 | 1.53 | +3.38% | 23.56 | 2019-09-20 | |
| ATM | 10.40 | 10.40 | 10.00 | 10.12 | +1.20% | 34.28 | 2019-09-20 | |
| ATMGRUPA | 4.59 | 4.60 | 4.50 | 4.60 | +0.11% | 45.90 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATREM | 2.05 | 2.05 | 2.05 | 2.05 | +4.06% | 0.23 | 2019-09-20 | |
| AUTOPARTN | 4.30 | 4.30 | 4.20 | 4.29 | -0.23% | 39.87 | 2019-09-20 | |
| BALTONA | 6.25 | 6.25 | 6.00 | 6.20 | -0.80% | 7.86 | 2019-09-20 | |
| BBIDEV | 0.50 | 0.52 | 0.49 | 0.52 | -1.15% | 14.03 | 2019-09-20 | |
| BEDZIN | 15.90 | 15.90 | 15.85 | 15.90 | 0.00% | 8.02 | 2019-09-20 | |
| BENEFIT | 720.00 | 736.00 | 714.00 | 732.00 | +2.52% | 2,829.25 | 2019-09-20 | |
| BEST | 22.20 | 22.20 | 22.20 | 22.20 | 0.00% | 0.00 | 2019-09-20 | |
| BETACOM | 10.48 | 10.48 | 9.31 | 9.31 | -7.27% | 11.57 | 2019-09-20 | |
| BGZBNPP | 70.00 | 72.20 | 69.80 | 72.20 | +4.94% | 3,860.74 | 2019-09-20 | |
| BIK | 15.22 | 15.70 | 15.22 | 15.70 | +3.15% | 0.15 | 2019-09-20 | |
| BIOMEDLUB | 0.92 | 0.95 | 0.89 | 0.94 | +0.65% | 22.05 | 2019-09-20 | |
| BIOTON | 4.61 | 4.62 | 4.49 | 4.58 | -0.54% | 107.70 | 2019-09-20 | |
| BMPAG | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2019-09-20 | |
| BOGDANKA | 38.90 | 39.25 | 38.70 | 39.25 | +0.90% | 1,037.92 | 2019-09-20 | |
| BORYSZEW | 4.55 | 4.56 | 4.32 | 4.40 | -3.08% | 7,465.48 | 2019-09-20 | |
| BOS | 7.32 | 7.32 | 7.18 | 7.30 | -0.55% | 75.33 | 2019-09-20 | |
| BOWIM | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 2019-09-20 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2019-09-20 | |
| BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2019-09-20 | |
| BPHFIZBI5 | 120.22 | 120.22 | 120.22 | 120.22 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2019-09-20 | |
| BPHFIZMLI | 84.15 | 84.15 | 84.15 | 84.15 | 0.00% | 0.00 | 2019-09-20 | |
| BSCDRUK | 37.00 | 37.90 | 36.70 | 37.20 | +1.64% | 33.92 | 2019-09-20 | |
| BUDIMEX | 132.80 | 134.00 | 128.20 | 131.00 | -1.36% | 898.01 | 2019-09-20 | |
| BUMECH | 3.93 | 3.93 | 3.67 | 3.80 | -3.55% | 91.98 | 2019-09-20 | |
| BZWBK | 309.60 | 312.00 | 302.00 | 305.40 | -2.12% | 57,045.15 | 2019-09-20 | |
| CCC | 128.10 | 129.20 | 126.00 | 126.20 | -1.02% | 31,406.02 | 2019-09-20 | |
| CDPROJEKT | 246.00 | 247.10 | 240.80 | 244.10 | -0.29% | 105,565.67 | 2019-09-20 | |
| CDRL | 20.00 | 20.00 | 19.30 | 19.75 | -0.75% | 38.26 | 2019-09-20 | |
| CELTIC | 6.05 | 6.05 | 6.05 | 6.05 | +2.54% | 0.50 | 2019-09-20 | |
| CEZ | 88.15 | 88.15 | 88.15 | 88.15 | +1.03% | 176.30 | 2019-09-20 | |
| CFI | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2019-09-20 | |
| CIECH | 35.50 | 36.30 | 35.50 | 35.90 | +1.13% | 1,559.78 | 2019-09-20 | |
| CIGAMES | 0.99 | 1.00 | 0.97 | 0.97 | -2.61% | 580.84 | 2019-09-20 | |
| CITYSERV | 9.75 | 9.75 | 9.75 | 9.75 | 0.00% | 10.24 | 2019-09-20 | |
| CLNPHARMA | 41.80 | 41.90 | 41.25 | 41.25 | -0.12% | 248.03 | 2019-09-20 | |
| CNT | 13.90 | 14.40 | 13.90 | 14.40 | +3.60% | 15.87 | 2019-09-20 | |
| COALENERG | 0.42 | 0.42 | 0.38 | 0.38 | -4.50% | 6.44 | 2019-09-20 | |
| COGNOR | 1.76 | 1.76 | 1.72 | 1.73 | -1.71% | 146.50 | 2019-09-20 | |
| COMARCH | 187.00 | 188.00 | 178.50 | 183.00 | -3.68% | 241.54 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COMP | 70.20 | 71.00 | 69.60 | 71.00 | +1.43% | 632.98 | 2019-09-20 | |
| COMPERIA | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | 0.00 | 2019-09-20 | |
| CORMAY | 0.99 | 1.00 | 0.98 | 1.00 | +1.84% | 30.43 | 2019-09-20 | |
| CPGROUP | 6.10 | 6.10 | 6.02 | 6.10 | 0.00% | 6.51 | 2019-09-20 | |
| CYFRPLSAT | 27.20 | 27.24 | 26.06 | 26.42 | -2.15% | 29,704.39 | 2019-09-20 | |
| DEBICA | 89.20 | 89.20 | 85.20 | 86.40 | +0.23% | 123.16 | 2019-09-20 | |
| DECORA | 18.95 | 18.95 | 18.00 | 18.50 | +1.93% | 5.33 | 2019-09-20 | |
| DEKPOL | 26.00 | 26.70 | 26.00 | 26.00 | 0.00% | 7.83 | 2019-09-20 | |
| DELKO | 8.40 | 8.40 | 8.15 | 8.15 | -2.98% | 11.07 | 2019-09-20 | |
| DGA | 7.10 | 7.10 | 7.10 | 7.10 | +3.80% | 0.01 | 2019-09-20 | |
| DINOPL | 155.70 | 157.80 | 152.30 | 152.60 | -1.48% | 49,540.52 | 2019-09-20 | |
| DOMDEV | 82.20 | 82.20 | 81.00 | 82.00 | -0.24% | 24.07 | 2019-09-20 | |
| DROZAPOL | 1.33 | 1.33 | 1.29 | 1.29 | -3.72% | 0.14 | 2019-09-20 | |
| ECHO | 4.75 | 4.75 | 4.60 | 4.66 | -2.51% | 237.01 | 2019-09-20 | |
| EDINVEST | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2019-09-20 | |
| ELBUDOWA | 7.68 | 7.84 | 6.58 | 6.78 | -8.63% | 740.58 | 2019-09-20 | |
| ELEKTROTI | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.00 | 2019-09-20 | |
| ELEMENTAL | 1.34 | 1.34 | 1.30 | 1.33 | +0.15% | 275.56 | 2019-09-20 | |
| ELKOP | 0.73 | 0.73 | 0.70 | 0.72 | +0.56% | 13.87 | 2019-09-20 | |
| ELZAB | 2.28 | 2.30 | 2.10 | 2.28 | -2.56% | 23.43 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EMCINSMED | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 2019-09-20 | |
| ENEA | 9.50 | 9.60 | 9.04 | 9.04 | +1.34% | 6,583.70 | 2019-09-20 | |
| ENELMED | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | 5.00 | 2019-09-20 | |
| ENERGA | 6.95 | 6.95 | 6.67 | 6.67 | -4.03% | 4,891.36 | 2019-09-20 | |
| ENERGOINS | 0.94 | 0.97 | 0.91 | 0.97 | -1.02% | 59.32 | 2019-09-20 | |
| ENTER | 35.00 | 35.40 | 35.00 | 35.00 | -1.13% | 12.33 | 2019-09-20 | |
| ERBUD | 15.05 | 15.05 | 14.50 | 14.50 | -3.65% | 2.74 | 2019-09-20 | |
| ERG | 32.00 | 32.00 | 32.00 | 32.00 | +7.38% | 0.03 | 2019-09-20 | |
| ERGIS | 2.36 | 2.39 | 2.29 | 2.39 | +1.27% | 56.15 | 2019-09-20 | |
| ESOTIQ | 15.75 | 16.30 | 15.05 | 15.20 | +1.00% | 15.83 | 2019-09-20 | |
| ESSYSTEM | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.01 | 2019-09-20 | |
| EUCO | 2.20 | 2.29 | 2.11 | 2.21 | -1.78% | 14.41 | 2019-09-20 | |
| EUROCASH | 21.44 | 21.64 | 21.26 | 21.36 | -1.11% | 8,637.77 | 2019-09-20 | |
| EUROHOLD | 5.85 | 5.85 | 5.85 | 5.85 | +0.86% | 0.04 | 2019-09-20 | |
| EUROTEL | 20.70 | 20.70 | 20.00 | 20.00 | -3.38% | 133.25 | 2019-09-20 | |
| EVEREST | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-20 | |
| FAMUR | 3.92 | 3.92 | 3.61 | 3.88 | -1.40% | 892.53 | 2019-09-20 | |
| FASING | 14.40 | 14.85 | 14.40 | 14.85 | 0.00% | 1.76 | 2019-09-20 | |
| FEERUM | 9.82 | 9.84 | 9.82 | 9.84 | +0.20% | 0.10 | 2019-09-20 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FERRO | 12.95 | 12.95 | 12.60 | 12.70 | -0.78% | 37.74 | 2019-09-20 | |
| FERRUM | 3.89 | 3.89 | 3.89 | 3.89 | +9.89% | 0.00 | 2019-09-20 | |
| FMG | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2019-09-20 | |
| FORTE | 23.25 | 24.25 | 22.50 | 23.65 | +1.72% | 207.01 | 2019-09-20 | |
| GETIN | 1.31 | 1.47 | 1.29 | 1.43 | +7.52% | 5,118.95 | 2019-09-20 | |
| GETINOBLE | 0.43 | 0.47 | 0.40 | 0.40 | -14.06% | 7,816.09 | 2019-09-20 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2019-09-20 | |
| GLCOSMED | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.01 | 2019-09-20 | |
| GOBARTO | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.88 | 2019-09-20 | |
| GPRE | 6.90 | 7.00 | 6.90 | 7.00 | +1.45% | 970.49 | 2019-09-20 | |
| GPW | 41.55 | 41.60 | 39.55 | 40.05 | -3.61% | 792.99 | 2019-09-20 | |
| GRAVITON | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2019-09-20 | |
| GROCLIN | 2.03 | 2.08 | 1.91 | 1.92 | -5.78% | 117.14 | 2019-09-20 | |
| GRODNO | 3.90 | 3.90 | 3.79 | 3.80 | 0.00% | 18.68 | 2019-09-20 | |
| GRUPAAZOTY | 37.66 | 37.70 | 35.46 | 35.68 | -4.39% | 2,682.89 | 2019-09-20 | |
| GTC | 9.66 | 9.66 | 9.05 | 9.22 | -3.56% | 844.84 | 2019-09-20 | |
| HANDLOWY | 52.90 | 53.00 | 52.20 | 52.80 | -0.56% | 2,161.98 | 2019-09-20 | |
| HARPER | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 4.07 | 2019-09-20 | |
| HELIO | 10.70 | 11.00 | 10.60 | 10.90 | -2.68% | 80.38 | 2019-09-20 | |
| HERKULES | 1.29 | 1.30 | 1.29 | 1.30 | +0.78% | 26.02 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HUBSTYLE | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.00 | 2019-09-20 | |
| HYDROTOR | 34.40 | 35.00 | 34.20 | 35.00 | +2.34% | 2.71 | 2019-09-20 | |
| I2DEV | 6.75 | 7.30 | 6.75 | 7.10 | +5.19% | 146.93 | 2019-09-20 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2019-09-20 | |
| IDEABANK | 3.17 | 3.46 | 3.15 | 3.29 | +2.81% | 1,806.65 | 2019-09-20 | |
| IDMSA | 1.35 | 1.35 | 1.26 | 1.26 | -7.35% | 10.00 | 2019-09-20 | |
| IMCOMPANY | 16.20 | 16.20 | 15.20 | 15.20 | -1.62% | 40.04 | 2019-09-20 | |
| IMMOBILE | 2.73 | 2.73 | 2.60 | 2.65 | -2.93% | 23.75 | 2019-09-20 | |
| IMPEL | 7.20 | 7.35 | 6.90 | 7.15 | -3.38% | 53.51 | 2019-09-20 | |
| IMPERA | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.02 | 2019-09-20 | |
| IMPEXMET | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0.00 | 2019-09-20 | |
| IMS | 3.75 | 3.80 | 3.70 | 3.80 | 0.00% | 8.70 | 2019-09-20 | |
| INC | 0.89 | 1.07 | 0.85 | 1.07 | +17.58% | 1,905.93 | 2019-09-20 | |
| INDYKPOL | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 13.86 | 2019-09-20 | |
| INGBSK | 195.20 | 195.60 | 190.20 | 193.20 | -1.33% | 4,968.04 | 2019-09-20 | |
| INPRO | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.01 | 2019-09-20 | |
| INSTALKRK | 16.50 | 17.00 | 16.50 | 17.00 | 0.00% | 112.20 | 2019-09-20 | |
| INTERAOLT | 13.00 | 14.00 | 13.00 | 13.60 | +4.62% | 530.92 | 2019-09-20 | |
| INTERBUD | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.00 | 2019-09-20 | |
| INTERCARS | 214.00 | 214.00 | 206.00 | 210.00 | -1.87% | 3,061.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERFERI | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.00 | 2019-09-20 | |
| INTERSPPL | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.01 | 2019-09-20 | |
| INTROL | 2.90 | 2.90 | 2.82 | 2.82 | 0.00% | 1.30 | 2019-09-20 | |
| INVCEEFIZ | 471.10 | 471.10 | 471.10 | 471.10 | 0.00% | 0.00 | 2019-09-20 | |
| INVFIZ | 944.10 | 944.10 | 944.10 | 944.10 | 0.00% | 0.00 | 2019-09-20 | |
| INVGLDFIZ | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.00% | 0.00 | 2019-09-20 | |
| INVISTA | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0.00 | 2019-09-20 | |
| INVPEFIZ | 679.00 | 679.00 | 679.00 | 679.00 | +1.19% | 3.40 | 2019-09-20 | |
| IPOPEMA | 1.53 | 1.56 | 1.46 | 1.56 | +1.96% | 3.34 | 2019-09-20 | |
| IQP | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.00 | 2019-09-20 | |
| IZOLACJA | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 2019-09-20 | |
| IZOSTAL | 2.84 | 2.84 | 2.79 | 2.79 | -0.36% | 3.34 | 2019-09-20 | |
| JHMDEV | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.00 | 2019-09-20 | |
| JSW | 26.40 | 26.66 | 25.96 | 26.00 | -1.52% | 15,197.98 | 2019-09-20 | |
| JWCONSTR | 2.79 | 2.79 | 2.78 | 2.78 | +0.36% | 9.62 | 2019-09-20 | |
| JWWINVEST | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.11 | 2019-09-20 | |
| K2INTERNT | 9.40 | 9.40 | 9.00 | 9.40 | +1.08% | 17.38 | 2019-09-20 | |
| KCI | 0.41 | 0.41 | 0.40 | 0.40 | -2.44% | 1.69 | 2019-09-20 | |
| KERNEL | 43.45 | 44.95 | 43.00 | 44.95 | +3.57% | 33,318.93 | 2019-09-20 | |
| KETY | 299.00 | 299.00 | 285.00 | 299.00 | 0.00% | 3,639.94 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGHM | 81.76 | 82.58 | 81.22 | 81.58 | +0.25% | 77,506.87 | 2019-09-20 | |
| KGL | 12.90 | 12.90 | 12.90 | 12.90 | +1.57% | 1.39 | 2019-09-20 | |
| KINOPOL | 10.90 | 10.90 | 10.70 | 10.70 | -1.83% | 10.41 | 2019-09-20 | |
| KOGENERA | 33.50 | 33.60 | 32.80 | 33.50 | 0.00% | 7.24 | 2019-09-20 | |
| KOMPAP | 6.65 | 6.65 | 6.65 | 6.65 | +1.53% | 0.03 | 2019-09-20 | |
| KOMPUTRON | 3.14 | 3.14 | 3.01 | 3.06 | -4.38% | 68.34 | 2019-09-20 | |
| KONSSTALI | 24.60 | 24.60 | 24.60 | 24.60 | 0.00% | 0.02 | 2019-09-20 | |
| KPPD | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 2019-09-20 | |
| KRAKCHEM | 0.42 | 0.42 | 0.42 | 0.42 | +0.48% | 0.01 | 2019-09-20 | |
| KREDYTIN | 7.85 | 7.85 | 7.85 | 7.85 | 0.00% | 0.00 | 2019-09-20 | |
| KRKA | 264.00 | 264.00 | 264.00 | 264.00 | 0.00% | 0.00 | 2019-09-20 | |
| KRUK | 160.00 | 161.10 | 156.00 | 156.10 | -2.44% | 8,515.64 | 2019-09-20 | |
| KRUSZWICA | 43.00 | 43.00 | 42.30 | 43.00 | 0.00% | 90.38 | 2019-09-20 | |
| KRVITAMIN | 4.41 | 4.41 | 4.26 | 4.26 | +1.43% | 0.03 | 2019-09-20 | |
| KSGAGRO | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 2019-09-20 | |
| LABOPRINT | 9.96 | 9.96 | 9.96 | 9.96 | 0.00% | 0.16 | 2019-09-20 | |
| LARQ | 3.14 | 3.14 | 3.12 | 3.12 | +1.96% | 0.05 | 2019-09-20 | |
| LCCORP | 2.37 | 2.37 | 2.23 | 2.25 | -3.23% | 896.82 | 2019-09-20 | |
| LENA | 3.15 | 3.15 | 3.14 | 3.14 | +0.96% | 0.34 | 2019-09-20 | |
| LENTEX | 6.80 | 6.88 | 6.78 | 6.88 | -1.43% | 9.55 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LIBET | 0.60 | 0.60 | 0.55 | 0.56 | -3.45% | 21.59 | 2019-09-20 | |
| LIVECHAT | 36.55 | 36.95 | 35.80 | 36.10 | -1.50% | 414.85 | 2019-09-20 | |
| LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2019-09-20 | |
| LMBSFIZ | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.00% | 0.00 | 2019-09-20 | |
| LMCSFIZ | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 0.00% | 0.00 | 2019-09-20 | |
| LMDSFIZ | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00% | 0.00 | 2019-09-20 | |
| LMESFIZ | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 0.00% | 0.00 | 2019-09-20 | |
| LOKUM | 13.40 | 13.50 | 13.40 | 13.50 | +0.75% | 0.82 | 2019-09-20 | |
| LOTOS | 85.56 | 86.04 | 84.24 | 84.70 | -1.81% | 40,201.16 | 2019-09-20 | |
| LPP | 8,295.00 | 8,340.00 | 8,045.00 | 8,240.00 | -0.30% | 51,796.89 | 2019-09-20 | |
| LSISOFT | 14.15 | 14.30 | 13.95 | 14.25 | -0.35% | 7.14 | 2019-09-20 | |
| LUBAWA | 0.85 | 0.85 | 0.83 | 0.85 | -0.47% | 109.11 | 2019-09-20 | |
| MABION | 85.20 | 85.20 | 78.60 | 81.00 | -5.26% | 371.94 | 2019-09-20 | |
| MAKARONPL | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 1.47 | 2019-09-20 | |
| MANGATA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 2.77 | 2019-09-20 | |
| MARVIPOL | 1.43 | 1.47 | 1.39 | 1.43 | -0.42% | 173.16 | 2019-09-20 | |
| MBANK | 316.40 | 321.80 | 306.00 | 316.80 | -0.69% | 23,993.48 | 2019-09-20 | |
| MBWS | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2019-09-20 | |
| MCI | 9.10 | 9.14 | 9.10 | 9.10 | -0.44% | 62.38 | 2019-09-20 | |
| MDIENERGIA | 3.45 | 3.45 | 3.32 | 3.32 | -0.30% | 0.28 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEDIACAP | 2.15 | 2.18 | 2.14 | 2.18 | +1.40% | 6.71 | 2019-09-20 | |
| MEDICALG | 30.80 | 31.65 | 30.05 | 31.35 | +1.62% | 32.01 | 2019-09-20 | |
| MEDYCZNYFIZ | 108.36 | 108.36 | 108.36 | 108.36 | 0.00% | 0.00 | 2019-09-20 | |
| MENNICA | 22.60 | 22.80 | 22.00 | 22.80 | -0.87% | 34.56 | 2019-09-20 | |
| MERCATOR | 6.34 | 6.34 | 5.71 | 6.00 | -4.00% | 40.94 | 2019-09-20 | |
| MERCOR | 7.54 | 7.78 | 7.54 | 7.78 | -1.27% | 3.79 | 2019-09-20 | |
| MEXPOLSKA | 2.98 | 2.98 | 2.82 | 2.94 | -2.00% | 3.20 | 2019-09-20 | |
| MFO | 19.00 | 19.00 | 18.30 | 18.30 | 0.00% | 3.77 | 2019-09-20 | |
| MILKILAND | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.00 | 2019-09-20 | |
| MILLENNIUM | 6.22 | 6.24 | 5.81 | 5.89 | -6.13% | 12,712.57 | 2019-09-20 | |
| MIRACULUM | 1.19 | 1.20 | 1.19 | 1.19 | +6.25% | 2.15 | 2019-09-20 | |
| MIRBUD | 0.83 | 0.83 | 0.79 | 0.81 | -2.42% | 251.41 | 2019-09-20 | |
| MLPGROUP | 47.00 | 47.80 | 47.00 | 47.00 | 0.00% | 18.10 | 2019-09-20 | |
| MOBRUK | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | 7.78 | 2019-09-20 | |
| MOJ | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 0.12 | 2019-09-20 | |
| MONNARI | 4.39 | 4.39 | 4.23 | 4.23 | -2.08% | 48.97 | 2019-09-20 | |
| MOSTALPLC | 6.24 | 6.36 | 6.02 | 6.16 | -1.28% | 29.96 | 2019-09-20 | |
| MOSTALWAR | 4.33 | 4.35 | 4.33 | 4.35 | -2.03% | 7.20 | 2019-09-20 | |
| MOSTALZAB | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2019-09-20 | |
| MUZA | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MWTRADE | 3.80 | 3.80 | 3.80 | 3.80 | +2.15% | 30.72 | 2019-09-20 | |
| NEWAG | 19.00 | 19.00 | 18.30 | 19.00 | +0.26% | 9.99 | 2019-09-20 | |
| NOVITA | 39.90 | 39.90 | 39.90 | 39.90 | 0.00% | 0.00 | 2019-09-20 | |
| NOWAGALA | 0.73 | 0.74 | 0.73 | 0.73 | -0.68% | 27.09 | 2019-09-20 | |
| NTTSYSTEM | 2.30 | 2.30 | 2.22 | 2.29 | +1.78% | 33.47 | 2019-09-20 | |
| ODLEWNIE | 3.40 | 3.40 | 3.36 | 3.36 | -1.75% | 16.19 | 2019-09-20 | |
| OEX | 17.30 | 17.30 | 17.30 | 17.30 | 0.00% | 0.00 | 2019-09-20 | |
| OPERA3GR | 306.00 | 306.00 | 306.00 | 306.00 | 0.00% | 0.00 | 2019-09-20 | |
| OPONEO.PL | 22.90 | 22.90 | 22.40 | 22.40 | -1.32% | 11.87 | 2019-09-20 | |
| OPTEAM | 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | 0.00 | 2019-09-20 | |
| ORANGEPL | 5.90 | 5.91 | 5.74 | 5.74 | -2.38% | 24,297.79 | 2019-09-20 | |
| ORBIS | 99.80 | 100.00 | 99.40 | 99.40 | -2.55% | 201.98 | 2019-09-20 | |
| ORCOGROUP | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 2019-09-20 | |
| ORION | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 0.06 | 2019-09-20 | |
| OTLOG | 6.05 | 6.05 | 5.90 | 5.95 | -9.85% | 11.47 | 2019-09-20 | |
| OTMUCHOW | 1.56 | 1.56 | 1.56 | 1.56 | +4.00% | 0.01 | 2019-09-20 | |
| OVOSTAR | 75.50 | 78.50 | 74.50 | 74.50 | -1.32% | 9.84 | 2019-09-20 | |
| PAMAPOL | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2019-09-20 | |
| PANOVA | 12.00 | 12.00 | 11.80 | 11.80 | -2.48% | 36.42 | 2019-09-20 | |
| PATENTUS | 1.29 | 1.30 | 1.29 | 1.30 | 0.00% | 1.94 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PBKM | 62.00 | 63.00 | 62.00 | 62.20 | -0.32% | 510.90 | 2019-09-20 | |
| PCCEXOL | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | 1.53 | 2019-09-20 | |
| PCCROKITA | 53.00 | 53.00 | 52.00 | 53.00 | 0.00% | 46.45 | 2019-09-20 | |
| PCM | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2019-09-20 | |
| PEKABEX | 7.60 | 7.60 | 7.35 | 7.55 | +2.03% | 134.95 | 2019-09-20 | |
| PEKAO | 106.25 | 106.25 | 103.65 | 104.10 | -1.42% | 120,674.85 | 2019-09-20 | |
| PEMANAGER | 12.80 | 12.80 | 12.55 | 12.55 | -1.57% | 1.92 | 2019-09-20 | |
| PEP | 27.00 | 27.00 | 26.40 | 26.80 | -1.47% | 25.96 | 2019-09-20 | |
| PEPEES | 1.78 | 1.80 | 1.72 | 1.76 | -2.22% | 49.38 | 2019-09-20 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | 0.00% | 0.00 | 2019-09-20 | |
| PGE | 8.62 | 8.73 | 8.35 | 8.38 | -3.12% | 31,511.35 | 2019-09-20 | |
| PGNIG | 5.12 | 5.13 | 4.92 | 4.99 | -3.16% | 66,796.42 | 2019-09-20 | |
| PGODLEW | 1.46 | 1.46 | 1.36 | 1.36 | -2.86% | 23.07 | 2019-09-20 | |
| PGSSOFT | 10.00 | 10.38 | 10.00 | 10.20 | 0.00% | 89.82 | 2019-09-20 | |
| PHN | 12.50 | 12.50 | 11.85 | 12.35 | +1.23% | 73.06 | 2019-09-20 | |
| PKNORLEN | 94.04 | 96.80 | 93.98 | 96.80 | +2.33% | 188,005.95 | 2019-09-20 | |
| PKOASZEWZ | 94.78 | 94.78 | 94.71 | 94.71 | -0.12% | 28.43 | 2019-09-20 | |
| PKOBP | 40.66 | 41.05 | 39.49 | 39.84 | -2.45% | 238,114.64 | 2019-09-20 | |
| PKOGD | 106.60 | 106.60 | 106.60 | 106.60 | 0.00% | 0.00 | 2019-09-20 | |
| PKOGS | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOSO | 107.52 | 107.52 | 107.52 | 107.52 | 0.00% | 20.43 | 2019-09-20 | |
| PKPCARGO | 26.90 | 27.05 | 26.00 | 26.00 | -3.35% | 884.16 | 2019-09-20 | |
| PLASTBOX | 2.00 | 2.00 | 1.89 | 1.89 | -0.53% | 6.62 | 2019-09-20 | |
| PLATYNINW | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2019-09-20 | |
| PLAYWAY | 190.00 | 192.00 | 184.00 | 184.00 | -3.16% | 1,849.61 | 2019-09-20 | |
| PLAZACNTR | 1.58 | 1.73 | 1.58 | 1.70 | +8.97% | 14.08 | 2019-09-20 | |
| PMPG | 1.10 | 1.13 | 1.10 | 1.13 | +1.80% | 1.47 | 2019-09-20 | |
| POLICE | 14.20 | 14.30 | 14.20 | 14.30 | 0.00% | 4.27 | 2019-09-20 | |
| POLIMEXMS | 2.27 | 2.33 | 2.21 | 2.21 | -2.86% | 656.68 | 2019-09-20 | |
| POLNORD | 4.08 | 4.20 | 4.08 | 4.19 | +5.01% | 53.74 | 2019-09-20 | |
| POLWAX | 3.37 | 3.37 | 3.30 | 3.31 | -0.75% | 10.81 | 2019-09-20 | |
| POZBUD | 1.90 | 1.98 | 1.90 | 1.94 | +1.31% | 21.31 | 2019-09-20 | |
| PRAGMAFA | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.01 | 2019-09-20 | |
| PRAGMAINK | 6.54 | 6.56 | 6.38 | 6.50 | -2.99% | 20.03 | 2019-09-20 | |
| PRAIRIE | 0.80 | 0.81 | 0.76 | 0.77 | -4.97% | 347.30 | 2019-09-20 | |
| PROCHEM | 17.45 | 17.45 | 17.45 | 17.45 | +0.58% | 0.03 | 2019-09-20 | |
| PROJPRZEM | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 2.04 | 2019-09-20 | |
| PROTEKTOR | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 2019-09-20 | |
| PROVIDENT | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2019-09-20 | |
| PULAWY | 85.60 | 87.40 | 85.20 | 86.00 | 0.00% | 39.22 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PWRMEDIA | 3.26 | 3.27 | 3.22 | 3.22 | +0.62% | 12.43 | 2019-09-20 | |
| PZU | 37.80 | 37.97 | 37.45 | 37.73 | -0.05% | 127,061.29 | 2019-09-20 | |
| PZUAKORD | 118.71 | 118.71 | 118.71 | 118.71 | -0.08% | 11.87 | 2019-09-20 | |
| QMULTIFIZ | 994.11 | 994.11 | 994.11 | 994.11 | +0.41% | 3.98 | 2019-09-20 | |
| QUERCUS | 2.19 | 2.19 | 2.16 | 2.16 | -1.82% | 21.69 | 2019-09-20 | |
| RADPOL | 1.25 | 1.25 | 1.24 | 1.24 | +3.33% | 0.02 | 2019-09-20 | |
| RAFAKO | 1.12 | 1.13 | 1.06 | 1.06 | -4.15% | 1,531.50 | 2019-09-20 | |
| RAFAMET | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0.00 | 2019-09-20 | |
| RAINBOW | 23.60 | 24.20 | 23.60 | 24.20 | +3.42% | 7.72 | 2019-09-20 | |
| RANKPROGR | 1.26 | 1.31 | 1.24 | 1.24 | -6.44% | 11.64 | 2019-09-20 | |
| RAWLPLUG | 8.94 | 8.96 | 8.60 | 8.82 | -1.12% | 18.77 | 2019-09-20 | |
| REDAN | 0.26 | 0.27 | 0.26 | 0.27 | +6.35% | 6.09 | 2019-09-20 | |
| RELPOL | 5.50 | 5.70 | 5.45 | 5.45 | -0.91% | 25.69 | 2019-09-20 | |
| REMAK | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.02 | 2019-09-20 | |
| RONSON | 0.84 | 0.84 | 0.84 | 0.84 | +0.60% | 2.48 | 2019-09-20 | |
| ROPCZYCE | 22.60 | 22.60 | 22.20 | 22.20 | -1.33% | 2.34 | 2019-09-20 | |
| RUBICON | 0.97 | 0.97 | 0.90 | 0.97 | 0.00% | 1.56 | 2019-09-20 | |
| SANOK | 20.40 | 20.60 | 20.40 | 20.60 | +0.98% | 21.05 | 2019-09-20 | |
| SANTANDER | 16.66 | 16.66 | 16.66 | 16.66 | 0.00% | 0.72 | 2019-09-20 | |
| SANWIL | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SARE | 4.84 | 4.86 | 4.84 | 4.86 | +0.41% | 7.37 | 2019-09-20 | |
| SECOGROUP | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 2019-09-20 | |
| SEKO | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 2019-09-20 | |
| SELENAFM | 11.10 | 11.10 | 11.00 | 11.00 | -3.51% | 33.80 | 2019-09-20 | |
| SELVITA | 60.20 | 60.20 | 58.60 | 60.20 | +0.33% | 80.03 | 2019-09-20 | |
| SETANTA | 3.72 | 3.73 | 3.61 | 3.73 | +0.27% | 12.74 | 2019-09-20 | |
| SFINKS | 0.76 | 0.78 | 0.76 | 0.78 | 0.00% | 4.51 | 2019-09-20 | |
| SILVANO | 10.00 | 10.00 | 9.96 | 9.96 | +4.84% | 1.01 | 2019-09-20 | |
| SKARBIEC | 16.45 | 16.45 | 16.40 | 16.40 | +1.86% | 5.28 | 2019-09-20 | |
| SKOTAN | 1.13 | 1.13 | 1.06 | 1.06 | -4.50% | 18.91 | 2019-09-20 | |
| SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 2019-09-20 | |
| SNIEZKA | 68.00 | 69.50 | 67.00 | 69.50 | 0.00% | 9.86 | 2019-09-20 | |
| SOLAR | 0.49 | 0.49 | 0.49 | 0.49 | -0.80% | 0.00 | 2019-09-20 | |
| SONEL | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2019-09-20 | |
| SOPHARMA | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2019-09-20 | |
| STALEXP | 3.25 | 3.25 | 3.23 | 3.25 | 0.00% | 225.81 | 2019-09-20 | |
| STALPROD | 230.00 | 230.00 | 223.00 | 230.00 | 0.00% | 1,155.41 | 2019-09-20 | |
| STALPROFI | 7.35 | 7.35 | 7.20 | 7.25 | -1.36% | 13.93 | 2019-09-20 | |
| STAPORKOW | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.12 | 2019-09-20 | |
| SUNEX | 7.40 | 7.60 | 7.04 | 7.04 | -7.37% | 41.07 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SWISSMED | 2.84 | 2.99 | 2.80 | 2.80 | -3.45% | 15.34 | 2019-09-20 | |
| SYGNITY | 2.60 | 2.60 | 2.55 | 2.60 | +0.39% | 5.41 | 2019-09-20 | |
| SYNEKTIK | 14.38 | 14.38 | 14.30 | 14.30 | -0.56% | 0.31 | 2019-09-20 | |
| TALANX | 177.00 | 177.00 | 177.00 | 177.00 | 0.00% | 0.00 | 2019-09-20 | |
| TALEX | 14.40 | 14.40 | 14.40 | 14.40 | +0.70% | 0.03 | 2019-09-20 | |
| TARCZYNSKI | 15.90 | 15.90 | 15.90 | 15.90 | 0.00% | 0.16 | 2019-09-20 | |
| TATRY | 146.00 | 147.00 | 146.00 | 147.00 | 0.00% | 5.86 | 2019-09-20 | |
| TAURONPE | 1.67 | 1.67 | 1.63 | 1.64 | -1.74% | 12,132.00 | 2019-09-20 | |
| TERMOREX | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.04 | 2019-09-20 | |
| TESGAS | 2.48 | 2.48 | 2.46 | 2.46 | -0.81% | 1.22 | 2019-09-20 | |
| TIM | 8.76 | 8.76 | 8.40 | 8.60 | -1.83% | 4.74 | 2019-09-20 | |
| TORPOL | 7.24 | 7.28 | 7.18 | 7.20 | -0.83% | 112.77 | 2019-09-20 | |
| TOYA | 4.40 | 4.40 | 4.34 | 4.34 | -2.69% | 16.62 | 2019-09-20 | |
| TRAKCJA | 2.00 | 2.10 | 1.92 | 1.94 | -4.20% | 407.22 | 2019-09-20 | |
| TRANSPOL | 3.00 | 3.00 | 2.78 | 2.90 | +1.57% | 2.01 | 2019-09-20 | |
| TRIGONPP | 56.12 | 56.12 | 56.12 | 56.12 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP1 | 82.77 | 82.77 | 82.77 | 82.77 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP2 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP3 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP4 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP5 | 57.11 | 57.11 | 57.11 | 57.11 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP6 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP7 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 2019-09-20 | |
| TRIGONPP8 | 56.51 | 56.51 | 56.51 | 56.51 | 0.00% | 0.00 | 2019-09-20 | |
| TXM | 0.13 | 0.15 | 0.13 | 0.15 | +41.23% | 9.71 | 2019-09-20 | |
| ULMA | 51.00 | 51.00 | 50.50 | 50.50 | -0.98% | 1.36 | 2019-09-20 | |
| UNIBEP | 6.10 | 6.16 | 6.10 | 6.16 | +0.98% | 19.63 | 2019-09-20 | |
| UNICREDIT | 47.50 | 47.50 | 47.50 | 47.50 | 0.00% | 0.00 | 2019-09-20 | |
| UNIMA | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | 0.28 | 2019-09-20 | |
| UNIMOT | 26.20 | 26.20 | 24.60 | 24.70 | -5.00% | 357.69 | 2019-09-20 | |
| URSUS | 1.78 | 1.96 | 1.56 | 1.69 | +26.12% | 12,865.22 | 2019-09-20 | |
| VIGOSYS | 314.00 | 314.00 | 314.00 | 314.00 | +6.80% | 2.51 | 2019-09-20 | |
| VINDEXUS | 8.18 | 8.28 | 8.06 | 8.14 | -0.25% | 51.90 | 2019-09-20 | |
| VISTAL | 1.98 | 2.00 | 1.90 | 1.99 | +0.76% | 31.55 | 2019-09-20 | |
| VISTULA | 4.25 | 4.26 | 4.22 | 4.24 | -0.70% | 366.16 | 2019-09-20 | |
| VIVID | 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | 9.90 | 2019-09-20 | |
| VOTUM | 11.90 | 12.10 | 11.70 | 11.70 | -1.68% | 79.07 | 2019-09-20 | |
| VOXEL | 31.80 | 31.90 | 31.80 | 31.80 | 0.00% | 34.54 | 2019-09-20 | |
| WADEX | 6.54 | 6.54 | 6.54 | 6.54 | 0.00% | 0.00 | 2019-09-20 | |
| WARIMPEX | 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | 0.00 | 2019-09-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WASKO | 1.38 | 1.39 | 1.35 | 1.39 | +0.36% | 8.47 | 2019-09-20 | |
| WAWEL | 656.00 | 660.00 | 650.00 | 660.00 | 0.00% | 63.45 | 2019-09-20 | |
| WIELTON | 7.95 | 7.95 | 7.73 | 7.87 | -0.13% | 105.11 | 2019-09-20 | |
| WIKANA | 1.04 | 1.10 | 1.04 | 1.10 | 0.00% | 0.16 | 2019-09-20 | |
| WIRTUALNA | 66.00 | 66.00 | 65.00 | 66.00 | 0.00% | 347.56 | 2019-09-20 | |
| WITTCHEN | 14.80 | 14.80 | 14.30 | 14.50 | -3.97% | 49.29 | 2019-09-20 | |
| WOJAS | 5.00 | 5.00 | 4.75 | 4.75 | -5.00% | 11.30 | 2019-09-20 | |
| WORKSERV | 1.04 | 1.08 | 1.00 | 1.03 | -1.71% | 151.94 | 2019-09-20 | |
| XTB | 3.02 | 3.18 | 3.02 | 3.18 | +1.27% | 13.05 | 2019-09-20 | |
| YOLO | 1.80 | 1.80 | 1.70 | 1.80 | 0.00% | 3.45 | 2019-09-20 | |
| ZAMET | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2019-09-20 | |
| ZASTAL | 1.99 | 1.99 | 1.99 | 1.99 | +7.57% | 0.02 | 2019-09-20 | |
| ZEPAK | 7.30 | 7.76 | 7.28 | 7.44 | +2.76% | 102.74 | 2019-09-20 | |
| ZPUE | 137.00 | 139.00 | 125.00 | 127.00 | -5.93% | 41.14 | 2019-09-20 | |
| ZREMB | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2019-09-20 | |
| ZUE | 5.20 | 5.20 | 4.86 | 5.20 | -0.95% | 5.03 | 2019-09-20 | |
| ZYWIEC | 482.00 | 484.00 | 482.00 | 484.00 | +0.41% | 10.16 | 2019-09-20 |
Dane dostarcza Notoria Serwis S.A.
