Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-20 | |
08OCTAVA | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.16 | 2020-01-20 | |
11BIT | 413.00 | 421.00 | 410.00 | 421.00 | +2.18% | 1,874.66 | 2020-01-20 | |
4FUNMEDIA | 5.52 | 5.56 | 5.42 | 5.56 | +0.72% | 23.25 | 2020-01-20 | |
ABPL | 26.00 | 26.50 | 25.70 | 25.90 | +1.17% | 145.36 | 2020-01-20 | |
ACAUTOGAZ | 47.60 | 47.80 | 46.00 | 47.00 | -1.26% | 44.24 | 2020-01-20 | |
ACTION | 3.07 | 3.08 | 3.02 | 3.02 | -2.58% | 68.74 | 2020-01-20 | |
ADIUVO | 6.04 | 6.04 | 6.04 | 6.04 | +1.00% | 0.06 | 2020-01-20 | |
AGORA | 12.65 | 12.65 | 12.35 | 12.60 | -1.95% | 123.86 | 2020-01-20 | |
AGROTON | 3.49 | 3.49 | 3.40 | 3.48 | -0.29% | 12.05 | 2020-01-20 | |
AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-01-20 | |
AILLERON | 9.12 | 9.30 | 8.86 | 9.12 | +1.33% | 33.49 | 2020-01-20 | |
AIRWAY | 0.53 | 0.53 | 0.51 | 0.53 | +6.37% | 5.43 | 2020-01-20 | |
ALIOR | 27.88 | 28.00 | 27.34 | 27.34 | -1.94% | 12,306.08 | 2020-01-20 | |
ALTA | 1.85 | 1.95 | 1.82 | 1.95 | +3.17% | 16.31 | 2020-01-20 | |
ALTUSTFI | 1.51 | 1.52 | 1.47 | 1.52 | +1.33% | 9.27 | 2020-01-20 | |
ALUMETAL | 44.60 | 44.60 | 42.50 | 43.20 | -4.00% | 50.25 | 2020-01-20 | |
AMBRA | 18.00 | 18.15 | 17.90 | 18.15 | +0.83% | 146.17 | 2020-01-20 | |
AMICA | 147.80 | 151.00 | 146.60 | 149.80 | +1.35% | 1,870.59 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2020-01-20 | |
APATOR | 21.40 | 21.40 | 21.00 | 21.40 | 0.00% | 191.37 | 2020-01-20 | |
APLISENS | 10.30 | 10.80 | 10.10 | 10.70 | +0.94% | 6.86 | 2020-01-20 | |
APSENERGY | 2.25 | 2.25 | 2.14 | 2.23 | -2.19% | 0.89 | 2020-01-20 | |
ARCHICOM | 18.00 | 18.50 | 17.90 | 18.25 | 0.00% | 328.45 | 2020-01-20 | |
ARCTIC | 4.08 | 4.13 | 3.96 | 4.02 | -1.95% | 134.22 | 2020-01-20 | |
ARCUS | 2.18 | 2.18 | 2.16 | 2.16 | -4.42% | 7.66 | 2020-01-20 | |
ARTERIA | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.01 | 2020-01-20 | |
ARTIFEX | 3.15 | 3.20 | 3.00 | 3.19 | +3.24% | 48.66 | 2020-01-20 | |
ASBIS | 3.68 | 3.88 | 3.68 | 3.80 | +3.54% | 1,331.37 | 2020-01-20 | |
ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-01-20 | |
ASSECOBS | 29.80 | 30.20 | 29.40 | 30.20 | +1.34% | 1,239.26 | 2020-01-20 | |
ASSECOPOL | 65.00 | 65.60 | 64.75 | 65.00 | 0.00% | 5,405.64 | 2020-01-20 | |
ASSECOSEE | 24.80 | 24.80 | 24.40 | 24.60 | -0.81% | 42.93 | 2020-01-20 | |
ASTARTA | 18.70 | 18.80 | 18.55 | 18.65 | 0.00% | 82.97 | 2020-01-20 | |
ATAL | 42.00 | 43.10 | 42.00 | 42.70 | +0.47% | 345.03 | 2020-01-20 | |
ATENDE | 3.50 | 3.66 | 3.42 | 3.66 | +3.98% | 38.08 | 2020-01-20 | |
ATLANTAPL | 4.97 | 4.97 | 4.95 | 4.95 | +0.20% | 3.81 | 2020-01-20 | |
ATLASEST | 1.52 | 1.52 | 1.51 | 1.51 | +0.33% | 16.64 | 2020-01-20 | |
ATM | 9.88 | 9.90 | 9.86 | 9.86 | -0.20% | 8.13 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATMGRUPA | 4.69 | 4.69 | 4.61 | 4.69 | +1.74% | 20.03 | 2020-01-20 | |
ATREM | 1.90 | 1.93 | 1.89 | 1.93 | -0.26% | 1.93 | 2020-01-20 | |
AUTOPARTN | 4.90 | 5.02 | 4.87 | 5.00 | +2.67% | 750.92 | 2020-01-20 | |
AWBUD | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-01-20 | |
BALTONA | 6.30 | 6.40 | 6.20 | 6.40 | -1.54% | 26.88 | 2020-01-20 | |
BBIDEV | 4.72 | 4.83 | 4.63 | 4.76 | -1.65% | 21.52 | 2020-01-20 | |
BEDZIN | 13.30 | 13.30 | 13.30 | 13.30 | +3.91% | 0.01 | 2020-01-20 | |
BENEFIT | 950.00 | 950.00 | 942.00 | 950.00 | -0.63% | 458.64 | 2020-01-20 | |
BERLING | 4.36 | 4.36 | 4.36 | 4.36 | 0.00% | 0.00 | 2020-01-20 | |
BEST | 23.20 | 23.20 | 23.00 | 23.00 | -4.17% | 2.31 | 2020-01-20 | |
BETACOM | 9.48 | 9.48 | 9.48 | 9.48 | 0.00% | 0.27 | 2020-01-20 | |
BGZBNPP | 75.00 | 75.20 | 75.00 | 75.20 | -2.34% | 0.23 | 2020-01-20 | |
BIK | 13.80 | 13.80 | 13.30 | 13.30 | -0.45% | 5.00 | 2020-01-20 | |
BIOMEDLUB | 1.04 | 1.05 | 1.02 | 1.04 | -0.48% | 36.14 | 2020-01-20 | |
BIOTON | 3.95 | 3.96 | 3.86 | 3.86 | -2.28% | 257.86 | 2020-01-20 | |
BMPAG | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2020-01-20 | |
BOGDANKA | 33.75 | 34.15 | 33.70 | 34.00 | +0.59% | 85.70 | 2020-01-20 | |
BORYSZEW | 4.36 | 4.36 | 4.31 | 4.36 | +0.46% | 150.43 | 2020-01-20 | |
BOS | 7.14 | 7.14 | 6.92 | 6.92 | -1.14% | 93.40 | 2020-01-20 | |
BOWIM | 2.08 | 2.08 | 2.04 | 2.04 | -4.67% | 16.77 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2020-01-20 | |
BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-01-20 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-01-20 | |
BPHFIZDS | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 2020-01-20 | |
BPHFIZMLI | 82.15 | 82.15 | 82.15 | 82.15 | 0.00% | 0.00 | 2020-01-20 | |
BRASTER | 0.48 | 0.48 | 0.47 | 0.48 | 0.00% | 67.88 | 2020-01-20 | |
BRIJU | 2.10 | 2.10 | 2.10 | 2.10 | +3.96% | 13.47 | 2020-01-20 | |
BSCDRUK | 42.70 | 43.00 | 42.50 | 42.80 | +0.71% | 29.43 | 2020-01-20 | |
BUDIMEX | 188.40 | 193.20 | 188.40 | 190.00 | +1.06% | 3,608.93 | 2020-01-20 | |
BUMECH | 2.80 | 2.84 | 2.70 | 2.79 | -1.41% | 40.37 | 2020-01-20 | |
BZWBK | 304.00 | 306.00 | 294.60 | 295.40 | -3.65% | 5,418.52 | 2020-01-20 | |
CAPITAL | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 0.16 | 2020-01-20 | |
CCC | 97.00 | 97.45 | 95.50 | 95.50 | -1.50% | 6,478.44 | 2020-01-20 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-01-20 | |
CDPROJEKT | 268.70 | 282.60 | 267.10 | 281.50 | +5.63% | 211,973.70 | 2020-01-20 | |
CDRL | 22.20 | 22.20 | 20.50 | 21.00 | -4.11% | 117.08 | 2020-01-20 | |
CELTIC | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-01-20 | |
CEZ | 87.80 | 87.80 | 87.60 | 87.60 | -0.11% | 5.53 | 2020-01-20 | |
CFI | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 2.12 | 2020-01-20 | |
CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIECH | 37.00 | 37.70 | 36.40 | 37.00 | +0.54% | 978.14 | 2020-01-20 | |
CIGAMES | 0.82 | 0.86 | 0.82 | 0.84 | +1.58% | 795.49 | 2020-01-20 | |
CITYSERV | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 7.36 | 2020-01-20 | |
CLNPHARMA | 49.00 | 50.40 | 49.00 | 50.10 | +2.56% | 908.34 | 2020-01-20 | |
CNT | 14.50 | 14.50 | 14.40 | 14.40 | -0.69% | 0.50 | 2020-01-20 | |
COALENERG | 0.15 | 0.16 | 0.15 | 0.16 | 0.00% | 3.11 | 2020-01-20 | |
COGNOR | 1.29 | 1.29 | 1.28 | 1.29 | 0.00% | 18.97 | 2020-01-20 | |
COMARCH | 205.00 | 210.00 | 205.00 | 210.00 | +2.44% | 70.05 | 2020-01-20 | |
COMP | 66.20 | 66.40 | 66.20 | 66.40 | +0.61% | 17.61 | 2020-01-20 | |
COMPERIA | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 0.00 | 2020-01-20 | |
CORMAY | 0.97 | 0.99 | 0.96 | 0.99 | -0.40% | 122.51 | 2020-01-20 | |
CPGROUP | 7.19 | 7.20 | 7.19 | 7.20 | +2.13% | 0.29 | 2020-01-20 | |
CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-20 | |
CYFRPLSAT | 28.76 | 29.00 | 28.32 | 28.84 | +0.84% | 5,697.64 | 2020-01-20 | |
CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-01-20 | |
DEBICA | 82.60 | 82.80 | 82.60 | 82.80 | +0.24% | 112.74 | 2020-01-20 | |
DECORA | 19.85 | 19.85 | 19.20 | 19.60 | +1.03% | 34.11 | 2020-01-20 | |
DEKPOL | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2020-01-20 | |
DELKO | 11.40 | 11.40 | 11.40 | 11.40 | +1.79% | 3.74 | 2020-01-20 | |
DGA | 6.14 | 6.14 | 6.14 | 6.14 | 0.00% | 0.06 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DINOPL | 155.10 | 159.60 | 155.10 | 159.30 | +2.38% | 13,347.56 | 2020-01-20 | |
DOMDEV | 97.60 | 98.00 | 97.00 | 97.60 | 0.00% | 407.16 | 2020-01-20 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-01-20 | |
DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-20 | |
DROZAPOL | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.05 | 2020-01-20 | |
ECHO | 4.95 | 5.08 | 4.91 | 4.91 | -0.81% | 5,305.23 | 2020-01-20 | |
EDINVEST | 2.18 | 2.20 | 2.16 | 2.18 | -0.91% | 19.47 | 2020-01-20 | |
EFEKT | 6.00 | 6.20 | 5.60 | 5.95 | +8.18% | 95.13 | 2020-01-20 | |
EKOEXPORT | 5.56 | 5.66 | 5.43 | 5.61 | -0.88% | 272.81 | 2020-01-20 | |
ELBUDOWA | 8.48 | 8.50 | 8.20 | 8.40 | -0.24% | 166.04 | 2020-01-20 | |
ELEKTROTI | 4.78 | 4.85 | 4.78 | 4.85 | +0.83% | 35.80 | 2020-01-20 | |
ELEMENTAL | 1.93 | 1.95 | 1.88 | 1.92 | +2.13% | 116.97 | 2020-01-20 | |
ELKOP | 0.86 | 0.86 | 0.80 | 0.85 | -0.93% | 2.91 | 2020-01-20 | |
ELZAB | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 5.62 | 2020-01-20 | |
EMCINSMED | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 0.89 | 2020-01-20 | |
ENAP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 1.04 | 2020-01-20 | |
ENEA | 7.58 | 7.67 | 7.53 | 7.62 | +1.13% | 4,153.93 | 2020-01-20 | |
ENELMED | 13.20 | 13.50 | 13.20 | 13.50 | 0.00% | 1.46 | 2020-01-20 | |
ENERGA | 7.51 | 7.79 | 7.50 | 7.66 | +2.00% | 3,053.66 | 2020-01-20 | |
ENERGOINS | 0.67 | 0.67 | 0.64 | 0.64 | -8.29% | 16.26 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ENTER | 50.80 | 53.00 | 50.20 | 52.40 | +3.15% | 476.52 | 2020-01-20 | |
ERBUD | 19.75 | 21.00 | 19.70 | 20.90 | +8.29% | 277.59 | 2020-01-20 | |
ERG | 28.60 | 28.60 | 28.60 | 28.60 | +0.70% | 0.03 | 2020-01-20 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-01-20 | |
ESOTIQ | 11.05 | 12.00 | 11.00 | 11.70 | +6.85% | 164.51 | 2020-01-20 | |
ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-01-20 | |
EUCO | 4.88 | 4.95 | 4.51 | 4.70 | -3.69% | 151.33 | 2020-01-20 | |
EUROCASH | 21.36 | 21.50 | 20.90 | 20.92 | -1.88% | 3,292.05 | 2020-01-20 | |
EUROHOLD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2020-01-20 | |
EUROTEL | 26.50 | 27.00 | 26.20 | 27.00 | +3.05% | 97.52 | 2020-01-20 | |
EVEREST | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 0.20 | 2020-01-20 | |
FAMUR | 3.56 | 3.59 | 3.56 | 3.59 | +1.41% | 654.37 | 2020-01-20 | |
FASING | 15.05 | 15.10 | 14.70 | 14.90 | 0.00% | 25.22 | 2020-01-20 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-01-20 | |
FEERUM | 12.65 | 12.65 | 12.65 | 12.65 | 0.00% | 0.13 | 2020-01-20 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-01-20 | |
FERRO | 17.60 | 17.80 | 17.00 | 17.15 | -2.28% | 108.49 | 2020-01-20 | |
FERRUM | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 0.01 | 2020-01-20 | |
FMG | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 2020-01-20 | |
FORTE | 28.90 | 28.90 | 28.20 | 28.80 | -0.35% | 76.99 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GETIN | 1.55 | 1.56 | 1.52 | 1.52 | -2.31% | 506.69 | 2020-01-20 | |
GETINOBLE | 0.34 | 0.34 | 0.34 | 0.34 | -2.72% | 118.15 | 2020-01-20 | |
GLCOSMED | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 2020-01-20 | |
GOBARTO | 7.00 | 7.00 | 7.00 | 7.00 | -2.51% | 0.73 | 2020-01-20 | |
GPW | 41.70 | 41.95 | 41.50 | 41.95 | +0.12% | 512.49 | 2020-01-20 | |
GRAVITON | 1.50 | 1.50 | 1.45 | 1.45 | +0.69% | 5.90 | 2020-01-20 | |
GROCLIN | 1.55 | 1.56 | 1.51 | 1.51 | -2.45% | 7.08 | 2020-01-20 | |
GRODNO | 7.38 | 7.38 | 6.82 | 6.84 | -5.00% | 227.04 | 2020-01-20 | |
GRUPAAZOTY | 29.24 | 29.28 | 28.82 | 29.00 | -0.82% | 1,599.36 | 2020-01-20 | |
GTC | 10.00 | 10.04 | 9.81 | 9.90 | 0.00% | 113.73 | 2020-01-20 | |
HANDLOWY | 53.30 | 54.20 | 53.10 | 54.20 | +1.69% | 2,402.04 | 2020-01-20 | |
HARPER | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.50 | 2020-01-20 | |
HELIO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.02 | 2020-01-20 | |
HERKULES | 0.97 | 0.98 | 0.94 | 0.98 | +4.68% | 5.49 | 2020-01-20 | |
HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-01-20 | |
HYDROTOR | 35.20 | 35.40 | 35.00 | 35.20 | 0.00% | 11.20 | 2020-01-20 | |
I2DEV | 8.15 | 8.15 | 8.10 | 8.10 | 0.00% | 0.11 | 2020-01-20 | |
IALBGR | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.01 | 2020-01-20 | |
IDEABANK | 2.38 | 2.38 | 2.32 | 2.36 | +0.64% | 72.87 | 2020-01-20 | |
IDMSA | 0.90 | 0.90 | 0.88 | 0.88 | 0.00% | 0.10 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IMCOMPANY | 14.10 | 14.10 | 13.30 | 13.50 | 0.00% | 55.56 | 2020-01-20 | |
IMMOBILE | 2.70 | 2.72 | 2.62 | 2.72 | -0.37% | 2.30 | 2020-01-20 | |
IMPEL | 8.00 | 8.20 | 8.00 | 8.20 | 0.00% | 15.59 | 2020-01-20 | |
IMPERA | 0.95 | 1.00 | 0.95 | 1.00 | +5.26% | 0.02 | 2020-01-20 | |
IMS | 3.87 | 3.87 | 3.87 | 3.87 | +0.78% | 0.74 | 2020-01-20 | |
INC | 1.50 | 1.73 | 1.50 | 1.73 | +9.49% | 31.04 | 2020-01-20 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-01-20 | |
INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-01-20 | |
INGBSK | 205.50 | 208.50 | 204.00 | 206.00 | +0.24% | 1,717.37 | 2020-01-20 | |
INPRO | 4.96 | 4.96 | 4.72 | 4.72 | +2.61% | 5.07 | 2020-01-20 | |
INSTALKRK | 17.80 | 17.85 | 17.75 | 17.85 | +0.28% | 33.46 | 2020-01-20 | |
INTERAOLT | 22.40 | 24.50 | 22.20 | 23.80 | +9.17% | 1,967.79 | 2020-01-20 | |
INTERBUD | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 0.07 | 2020-01-20 | |
INTERCARS | 239.00 | 239.00 | 233.00 | 236.00 | -1.26% | 396.98 | 2020-01-20 | |
INTERFERI | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.00 | 2020-01-20 | |
INTERSPPL | 1.83 | 1.83 | 1.82 | 1.82 | 0.00% | 1.20 | 2020-01-20 | |
INTROL | 2.48 | 2.54 | 2.48 | 2.54 | +1.60% | 12.79 | 2020-01-20 | |
INVCEEFIZ | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 2020-01-20 | |
INVFIZ | 958.00 | 958.00 | 958.00 | 958.00 | 0.00% | 0.00 | 2020-01-20 | |
INVGLDFIZ | 1,605.20 | 1,605.20 | 1,605.20 | 1,605.20 | 0.00% | 0.00 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INVISTA | 0.47 | 0.47 | 0.47 | 0.47 | +6.82% | 0.19 | 2020-01-20 | |
INVPEFIZ | 798.90 | 801.00 | 798.90 | 800.00 | +0.14% | 27.99 | 2020-01-20 | |
IPOPEMA | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.11 | 2020-01-20 | |
IQP | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-20 | |
IZOBLOK | 40.00 | 41.80 | 39.40 | 41.00 | +3.80% | 35.59 | 2020-01-20 | |
IZOLACJA | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 0.02 | 2020-01-20 | |
IZOSTAL | 2.68 | 2.70 | 2.68 | 2.70 | +0.37% | 0.94 | 2020-01-20 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-01-20 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-01-20 | |
JSW | 22.90 | 22.90 | 21.52 | 21.64 | -4.59% | 27,398.86 | 2020-01-20 | |
JWCONSTR | 3.31 | 3.33 | 3.30 | 3.30 | -0.30% | 27.82 | 2020-01-20 | |
JWWINVEST | 1.90 | 1.91 | 1.90 | 1.91 | +1.06% | 0.11 | 2020-01-20 | |
K2INTERNT | 8.90 | 8.90 | 8.70 | 8.90 | +0.56% | 1.48 | 2020-01-20 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-20 | |
KBDOM | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-20 | |
KCI | 0.51 | 0.51 | 0.51 | 0.51 | +2.00% | 9.28 | 2020-01-20 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-01-20 | |
KERNEL | 48.40 | 48.40 | 47.75 | 48.10 | -0.62% | 1,190.98 | 2020-01-20 | |
KETY | 350.00 | 356.00 | 350.00 | 356.00 | +1.14% | 1,394.87 | 2020-01-20 | |
KGHM | 101.15 | 101.55 | 100.05 | 100.40 | -0.59% | 22,216.86 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 12.60 | 13.30 | 12.60 | 13.00 | +4.00% | 33.98 | 2020-01-20 | |
KINOPOL | 9.80 | 9.80 | 9.60 | 9.80 | 0.00% | 35.76 | 2020-01-20 | |
KOGENERA | 36.60 | 37.20 | 36.60 | 36.70 | 0.00% | 15.13 | 2020-01-20 | |
KOMPAP | 6.60 | 6.60 | 6.55 | 6.55 | -2.96% | 0.99 | 2020-01-20 | |
KOMPUTRON | 2.90 | 3.00 | 2.89 | 3.00 | +5.26% | 29.37 | 2020-01-20 | |
KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-01-20 | |
KOPEX | 1.22 | 1.25 | 1.22 | 1.25 | 0.00% | 6.97 | 2020-01-20 | |
KPPD | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 2020-01-20 | |
KRAKCHEM | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2020-01-20 | |
KREC | 6.43 | 6.48 | 6.43 | 6.48 | +2.86% | 29.75 | 2020-01-20 | |
KREDYTIN | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.06 | 2020-01-20 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-01-20 | |
KRKA | 315.00 | 315.00 | 301.00 | 301.00 | -4.14% | 486.50 | 2020-01-20 | |
KRUK | 167.50 | 169.50 | 166.50 | 166.50 | -0.66% | 9,357.60 | 2020-01-20 | |
KRUSZWICA | 53.60 | 53.60 | 53.00 | 53.00 | -1.12% | 93.61 | 2020-01-20 | |
KRVITAMIN | 5.40 | 5.40 | 5.08 | 5.08 | -5.93% | 9.27 | 2020-01-20 | |
KSGAGRO | 1.16 | 1.16 | 1.16 | 1.16 | +0.87% | 0.53 | 2020-01-20 | |
LABOPRINT | 10.55 | 10.55 | 10.50 | 10.50 | -1.41% | 10.28 | 2020-01-20 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-20 | |
LARQ | 2.90 | 2.98 | 2.88 | 2.96 | +5.71% | 20.55 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 2.65 | 2.65 | 2.62 | 2.65 | 0.00% | 51.35 | 2020-01-20 | |
LENA | 3.71 | 3.77 | 3.70 | 3.76 | +1.62% | 20.14 | 2020-01-20 | |
LENTEX | 7.48 | 7.52 | 7.44 | 7.52 | +0.80% | 201.13 | 2020-01-20 | |
LIBET | 0.56 | 0.57 | 0.55 | 0.55 | -2.14% | 61.75 | 2020-01-20 | |
LIVECHAT | 45.95 | 46.70 | 45.90 | 46.70 | +1.74% | 1,113.84 | 2020-01-20 | |
LMASFIZ | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.00% | 0.00 | 2020-01-20 | |
LMBSFIZ | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | 0.00% | 0.00 | 2020-01-20 | |
LMCSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.00% | 0.00 | 2020-01-20 | |
LMDSFIZ | 1,106.10 | 1,106.10 | 1,106.10 | 1,106.10 | +1.49% | 12.17 | 2020-01-20 | |
LMESFIZ | 1,022.10 | 1,022.10 | 1,022.10 | 1,022.10 | 0.00% | 0.00 | 2020-01-20 | |
LOKUM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.04 | 2020-01-20 | |
LOTOS | 85.70 | 86.64 | 85.50 | 85.80 | +0.16% | 17,330.81 | 2020-01-20 | |
LPP | 8,740.00 | 8,795.00 | 8,660.00 | 8,710.00 | -0.34% | 6,569.85 | 2020-01-20 | |
LSISOFT | 22.00 | 22.30 | 21.80 | 22.30 | +1.36% | 18.78 | 2020-01-20 | |
LUBAWA | 0.86 | 0.88 | 0.85 | 0.86 | +0.47% | 68.81 | 2020-01-20 | |
MABION | 74.80 | 74.90 | 73.50 | 74.00 | -1.33% | 587.37 | 2020-01-20 | |
MAKARONPL | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 5.91 | 2020-01-20 | |
MANGATA | 75.00 | 75.00 | 73.00 | 73.00 | -1.35% | 10.24 | 2020-01-20 | |
MARVIPOL | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-01-20 | |
MASTERPHA | 5.08 | 5.08 | 5.08 | 5.08 | +9.96% | 0.76 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MBANK | 378.60 | 386.60 | 378.60 | 382.80 | -0.52% | 1,854.05 | 2020-01-20 | |
MBWS | 11.28 | 11.28 | 11.28 | 11.28 | 0.00% | 0.00 | 2020-01-20 | |
MCI | 10.40 | 10.70 | 10.35 | 10.60 | +2.91% | 274.96 | 2020-01-20 | |
MDIENERGIA | 2.90 | 3.00 | 2.77 | 2.89 | -2.36% | 30.89 | 2020-01-20 | |
MEDIACAP | 2.10 | 2.19 | 2.10 | 2.19 | 0.00% | 0.41 | 2020-01-20 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-01-20 | |
MEDICALG | 21.30 | 24.60 | 20.75 | 23.60 | +7.27% | 1,301.59 | 2020-01-20 | |
MEDYCZNYFIZ | 110.90 | 114.01 | 106.10 | 112.90 | +4.54% | 35.88 | 2020-01-20 | |
MEGARON | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2020-01-20 | |
MENNICA | 22.00 | 22.00 | 22.00 | 22.00 | +0.92% | 3.59 | 2020-01-20 | |
MERCATOR | 8.95 | 9.08 | 8.05 | 8.07 | -18.48% | 1,233.23 | 2020-01-20 | |
MERCOR | 9.44 | 9.44 | 9.08 | 9.08 | -3.61% | 5.66 | 2020-01-20 | |
MEXPOLSKA | 3.24 | 3.24 | 3.10 | 3.22 | -0.62% | 4.14 | 2020-01-20 | |
MFO | 27.60 | 27.60 | 26.70 | 27.30 | -1.09% | 5.27 | 2020-01-20 | |
MILKILAND | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0.00 | 2020-01-20 | |
MILLENNIUM | 6.20 | 6.20 | 6.00 | 6.01 | -2.20% | 1,284.84 | 2020-01-20 | |
MIRACULUM | 1.32 | 1.32 | 1.26 | 1.27 | -5.22% | 12.98 | 2020-01-20 | |
MIRBUD | 1.12 | 1.13 | 1.11 | 1.13 | +1.80% | 29.21 | 2020-01-20 | |
MLPGROUP | 56.00 | 56.00 | 51.00 | 51.00 | -8.93% | 15.36 | 2020-01-20 | |
MOBRUK | 148.00 | 148.00 | 139.00 | 139.00 | +6.92% | 9.07 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOJ | 0.98 | 0.98 | 0.98 | 0.98 | +2.08% | 2.94 | 2020-01-20 | |
MONNARI | 2.85 | 2.86 | 2.74 | 2.76 | -1.43% | 152.53 | 2020-01-20 | |
MOSTALPLC | 7.12 | 7.12 | 6.82 | 7.12 | +0.28% | 5.17 | 2020-01-20 | |
MOSTALWAR | 3.91 | 3.97 | 3.86 | 3.96 | +1.02% | 1.88 | 2020-01-20 | |
MOSTALZAB | 0.76 | 0.78 | 0.76 | 0.78 | +2.24% | 35.81 | 2020-01-20 | |
MUZA | 2.58 | 2.58 | 2.58 | 2.58 | 0.00% | 0.00 | 2020-01-20 | |
MWTRADE | 3.38 | 3.38 | 3.38 | 3.38 | 0.00% | 0.06 | 2020-01-20 | |
NETIA | 4.46 | 4.46 | 4.38 | 4.41 | -0.45% | 43.91 | 2020-01-20 | |
NEWAG | 23.50 | 23.60 | 23.40 | 23.40 | -0.43% | 81.79 | 2020-01-20 | |
NORTCOAST | 14.50 | 14.70 | 13.10 | 14.70 | -1.01% | 95.20 | 2020-01-20 | |
NOVITA | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.73 | 2020-01-20 | |
NOWAGALA | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 2.22 | 2020-01-20 | |
NTTSYSTEM | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.03 | 2020-01-20 | |
ODLEWNIE | 4.10 | 4.32 | 4.10 | 4.20 | 0.00% | 40.31 | 2020-01-20 | |
OEX | 17.70 | 18.20 | 17.50 | 18.20 | 0.00% | 20.09 | 2020-01-20 | |
OPENFIN | 1.05 | 1.12 | 1.02 | 1.02 | -8.93% | 9.13 | 2020-01-20 | |
OPERA3GR | 295.10 | 295.10 | 295.10 | 295.10 | 0.00% | 0.00 | 2020-01-20 | |
OPONEO.PL | 24.40 | 24.40 | 23.80 | 24.00 | -2.04% | 185.40 | 2020-01-20 | |
OPTEAM | 10.30 | 10.50 | 10.10 | 10.10 | -0.98% | 9.98 | 2020-01-20 | |
ORANGEPL | 7.90 | 7.95 | 7.73 | 7.76 | -1.33% | 19,069.70 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORBIS | 115.50 | 115.50 | 114.00 | 115.00 | -0.43% | 52.40 | 2020-01-20 | |
ORCOGROUP | 1.49 | 1.55 | 1.49 | 1.55 | +4.03% | 0.93 | 2020-01-20 | |
ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-01-20 | |
ORZBIALY | 11.40 | 11.50 | 11.40 | 11.50 | -0.43% | 3.82 | 2020-01-20 | |
OTLOG | 5.05 | 5.05 | 4.96 | 5.05 | -4.72% | 10.53 | 2020-01-20 | |
OTMUCHOW | 1.43 | 1.43 | 1.43 | 1.43 | +0.70% | 0.05 | 2020-01-20 | |
OVOSTAR | 77.00 | 77.00 | 74.50 | 74.50 | -3.25% | 1.35 | 2020-01-20 | |
PAMAPOL | 1.00 | 1.02 | 0.99 | 1.02 | 0.00% | 9.18 | 2020-01-20 | |
PANOVA | 16.80 | 17.00 | 16.70 | 17.00 | +1.80% | 23.32 | 2020-01-20 | |
PATENTUS | 1.45 | 1.49 | 1.41 | 1.43 | -1.38% | 39.14 | 2020-01-20 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2020-01-20 | |
PBKM | 63.40 | 63.40 | 63.20 | 63.20 | +0.32% | 46.65 | 2020-01-20 | |
PBSFINANSE | 0.18 | 0.18 | 0.18 | 0.18 | -18.64% | 4.86 | 2020-01-20 | |
PCCEXOL | 1.88 | 1.88 | 1.86 | 1.88 | +0.27% | 33.69 | 2020-01-20 | |
PCCROKITA | 52.60 | 52.60 | 51.80 | 52.60 | 0.00% | 121.30 | 2020-01-20 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-01-20 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-01-20 | |
PEKABEX | 11.30 | 11.50 | 11.20 | 11.30 | +0.89% | 41.19 | 2020-01-20 | |
PEKAO | 103.20 | 103.25 | 101.70 | 101.70 | -1.74% | 26,933.04 | 2020-01-20 | |
PEMANAGER | 10.75 | 11.80 | 10.75 | 11.80 | +13.46% | 80.06 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 27.00 | 27.00 | 26.50 | 26.60 | -1.48% | 54.48 | 2020-01-20 | |
PEPEES | 1.71 | 1.71 | 1.66 | 1.70 | 0.00% | 5.82 | 2020-01-20 | |
PGE | 7.85 | 7.85 | 7.66 | 7.68 | -0.60% | 6,802.94 | 2020-01-20 | |
PGNIG | 4.28 | 4.30 | 4.20 | 4.22 | -0.66% | 18,574.59 | 2020-01-20 | |
PGODLEW | 1.20 | 1.24 | 1.18 | 1.24 | 0.00% | 11.24 | 2020-01-20 | |
PGSSOFT | 11.08 | 11.14 | 11.08 | 11.10 | 0.00% | 406.67 | 2020-01-20 | |
PHN | 12.60 | 12.80 | 12.45 | 12.80 | +1.59% | 10.14 | 2020-01-20 | |
PKNORLEN | 85.76 | 86.24 | 85.72 | 85.74 | -0.58% | 40,975.57 | 2020-01-20 | |
PKOASZEWZ | 97.73 | 97.73 | 97.73 | 97.73 | 0.00% | 0.00 | 2020-01-20 | |
PKOBP | 35.12 | 35.23 | 34.96 | 35.05 | +0.14% | 36,947.14 | 2020-01-20 | |
PKOGD | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-01-20 | |
PKOGS | 94.90 | 94.90 | 94.77 | 94.77 | -1.28% | 111.90 | 2020-01-20 | |
PKOSO | 108.17 | 108.17 | 108.16 | 108.16 | +0.02% | 52.13 | 2020-01-20 | |
PKPCARGO | 20.60 | 20.75 | 20.50 | 20.55 | -0.48% | 343.84 | 2020-01-20 | |
PLASTBOX | 2.25 | 2.25 | 2.25 | 2.25 | +4.42% | 0.17 | 2020-01-20 | |
PLATYNINW | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-01-20 | |
PLAYWAY | 275.00 | 282.00 | 273.00 | 282.00 | +2.17% | 1,707.46 | 2020-01-20 | |
PLAZACNTR | 2.60 | 2.70 | 2.60 | 2.70 | +4.65% | 2.83 | 2020-01-20 | |
PMPG | 1.22 | 1.34 | 1.22 | 1.34 | +10.74% | 14.53 | 2020-01-20 | |
POLICE | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLIMEXMS | 2.51 | 2.57 | 2.50 | 2.53 | +0.80% | 278.06 | 2020-01-20 | |
POLNORD | 3.29 | 3.34 | 3.06 | 3.15 | -3.67% | 1,296.08 | 2020-01-20 | |
POLWAX | 3.09 | 3.14 | 3.05 | 3.06 | +2.00% | 41.40 | 2020-01-20 | |
POZBUD | 1.74 | 1.75 | 1.70 | 1.70 | 0.00% | 15.23 | 2020-01-20 | |
PRAGMAFA | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.01 | 2020-01-20 | |
PRAGMAINK | 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | 0.00 | 2020-01-20 | |
PRAIRIE | 0.62 | 0.62 | 0.59 | 0.59 | -4.03% | 448.00 | 2020-01-20 | |
PRIMAMODA | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2020-01-20 | |
PROCAD | 0.81 | 0.81 | 0.81 | 0.81 | +9.70% | 0.91 | 2020-01-20 | |
PROCHEM | 16.75 | 16.75 | 16.70 | 16.70 | -0.30% | 0.20 | 2020-01-20 | |
PROJPRZEM | 15.10 | 15.20 | 15.10 | 15.20 | +0.66% | 22.29 | 2020-01-20 | |
PROTEKTOR | 3.15 | 3.15 | 3.12 | 3.15 | 0.00% | 0.66 | 2020-01-20 | |
PROVIDENT | 7.38 | 7.38 | 7.38 | 7.38 | 0.00% | 0.00 | 2020-01-20 | |
PULAWY | 93.00 | 93.00 | 91.00 | 93.00 | +1.09% | 74.25 | 2020-01-20 | |
PWRMEDIA | 3.50 | 3.64 | 3.50 | 3.61 | +2.85% | 30.04 | 2020-01-20 | |
PZU | 41.65 | 41.83 | 41.48 | 41.76 | +0.26% | 43,600.66 | 2020-01-20 | |
PZUAKORD | 122.43 | 122.43 | 122.43 | 122.43 | +1.17% | 0.49 | 2020-01-20 | |
QMULTIFIZ | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.00% | 0.00 | 2020-01-20 | |
QUANTUM | 15.80 | 15.80 | 15.80 | 15.80 | +1.28% | 1.72 | 2020-01-20 | |
QUERCUS | 2.90 | 3.15 | 2.90 | 3.08 | +6.21% | 505.94 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RADPOL | 1.55 | 1.55 | 1.46 | 1.47 | -3.29% | 45.56 | 2020-01-20 | |
RAFAKO | 0.80 | 0.81 | 0.77 | 0.79 | -1.74% | 689.49 | 2020-01-20 | |
RAFAMET | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.54 | 2020-01-20 | |
RAINBOW | 36.70 | 37.50 | 36.10 | 36.60 | -0.27% | 235.40 | 2020-01-20 | |
RANKPROGR | 1.30 | 1.36 | 1.29 | 1.31 | -0.38% | 20.79 | 2020-01-20 | |
RAWLPLUG | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.28 | 2020-01-20 | |
REDAN | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 2.53 | 2020-01-20 | |
REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-01-20 | |
REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-01-20 | |
REINHOLD | 0.19 | 0.20 | 0.19 | 0.20 | -2.50% | 2.18 | 2020-01-20 | |
RELPOL | 6.10 | 6.15 | 6.00 | 6.05 | -0.82% | 38.54 | 2020-01-20 | |
REMAK | 9.40 | 9.40 | 9.06 | 9.08 | -4.02% | 9.48 | 2020-01-20 | |
RONSON | 0.86 | 0.86 | 0.85 | 0.86 | +1.17% | 121.64 | 2020-01-20 | |
ROPCZYCE | 24.00 | 24.90 | 24.00 | 24.40 | +1.67% | 70.12 | 2020-01-20 | |
RUBICON | 0.61 | 0.61 | 0.59 | 0.61 | 0.00% | 0.00 | 2020-01-20 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-01-20 | |
SANOK | 19.55 | 19.75 | 19.10 | 19.40 | -0.77% | 53.57 | 2020-01-20 | |
SANTANDER | 15.79 | 15.79 | 15.30 | 15.50 | -1.84% | 26.88 | 2020-01-20 | |
SANWIL | 0.56 | 0.57 | 0.56 | 0.57 | +3.64% | 1.36 | 2020-01-20 | |
SARE | 4.20 | 4.58 | 4.20 | 4.40 | +4.76% | 36.54 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-01-20 | |
SECOGROUP | 16.00 | 16.80 | 16.00 | 16.80 | +6.33% | 14.45 | 2020-01-20 | |
SEKO | 10.20 | 10.40 | 10.00 | 10.00 | 0.00% | 23.36 | 2020-01-20 | |
SELENAFM | 15.90 | 15.90 | 15.50 | 15.80 | -0.63% | 4.79 | 2020-01-20 | |
SELVITA | 48.50 | 50.00 | 48.00 | 50.00 | +0.20% | 185.31 | 2020-01-20 | |
SETANTA | 7.62 | 8.88 | 7.62 | 8.62 | +13.72% | 633.44 | 2020-01-20 | |
SFINKS | 0.60 | 0.63 | 0.60 | 0.63 | +0.64% | 6.81 | 2020-01-20 | |
SILVANO | 9.76 | 9.76 | 9.58 | 9.58 | 0.00% | 0.03 | 2020-01-20 | |
SIMPLE | 7.00 | 7.80 | 7.00 | 7.80 | +13.04% | 11.65 | 2020-01-20 | |
SKARBIEC | 19.80 | 21.00 | 19.80 | 21.00 | +6.06% | 178.71 | 2020-01-20 | |
SKOTAN | 1.00 | 1.01 | 0.97 | 0.99 | -1.00% | 16.43 | 2020-01-20 | |
SKYLINE | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.06 | 2020-01-20 | |
SNIEZKA | 85.00 | 86.00 | 85.00 | 86.00 | 0.00% | 13.68 | 2020-01-20 | |
SOHODEV | 0.56 | 0.59 | 0.56 | 0.59 | +4.64% | 0.65 | 2020-01-20 | |
SOLAR | 5.60 | 5.80 | 5.05 | 5.05 | -9.82% | 157.72 | 2020-01-20 | |
SONEL | 9.90 | 9.90 | 9.70 | 9.70 | -2.02% | 0.32 | 2020-01-20 | |
SOPHARMA | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 2020-01-20 | |
STALEXP | 3.03 | 3.09 | 3.03 | 3.07 | +1.32% | 34.10 | 2020-01-20 | |
STALPROD | 214.00 | 214.00 | 207.00 | 212.00 | -0.47% | 237.98 | 2020-01-20 | |
STALPROFI | 7.80 | 7.80 | 7.65 | 7.65 | -1.92% | 18.87 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STAPORKOW | 1.46 | 1.46 | 1.41 | 1.41 | -1.40% | 16.57 | 2020-01-20 | |
STARHEDGE | 0.70 | 0.83 | 0.70 | 0.79 | +14.49% | 148.61 | 2020-01-20 | |
STELMET | 7.70 | 7.70 | 7.70 | 7.70 | +4.05% | 0.65 | 2020-01-20 | |
SUNEX | 12.10 | 13.30 | 12.10 | 12.95 | +7.92% | 362.49 | 2020-01-20 | |
SUWARY | 11.20 | 11.30 | 11.20 | 11.30 | -5.83% | 1.30 | 2020-01-20 | |
SWISSMED | 5.20 | 5.22 | 4.92 | 5.18 | -0.38% | 11.52 | 2020-01-20 | |
SYGNITY | 2.42 | 2.43 | 2.38 | 2.43 | +2.10% | 67.93 | 2020-01-20 | |
SYNEKTIK | 13.90 | 14.40 | 13.82 | 14.00 | 0.00% | 85.89 | 2020-01-20 | |
TALANX | 186.00 | 192.00 | 186.00 | 192.00 | +1.59% | 3.78 | 2020-01-20 | |
TALEX | 12.55 | 12.95 | 12.55 | 12.65 | +0.80% | 1.47 | 2020-01-20 | |
TARCZYNSKI | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 0.00 | 2020-01-20 | |
TATRY | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.74 | 2020-01-20 | |
TAURONPE | 1.60 | 1.61 | 1.57 | 1.58 | -1.07% | 2,199.21 | 2020-01-20 | |
TERMOREX | 1.16 | 1.16 | 1.10 | 1.10 | -2.65% | 2.91 | 2020-01-20 | |
TESGAS | 4.66 | 5.90 | 4.66 | 5.90 | +27.71% | 2,323.63 | 2020-01-20 | |
TIM | 10.90 | 11.95 | 10.50 | 11.30 | +4.15% | 1,197.97 | 2020-01-20 | |
TORPOL | 6.94 | 7.00 | 6.90 | 7.00 | +0.29% | 254.99 | 2020-01-20 | |
TOYA | 5.70 | 5.90 | 5.50 | 5.85 | +3.54% | 1,122.93 | 2020-01-20 | |
TRAKCJA | 1.72 | 1.72 | 1.70 | 1.72 | +0.58% | 305.27 | 2020-01-20 | |
TRANSPOL | 3.08 | 3.15 | 3.00 | 3.15 | +4.83% | 28.33 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP | 52.80 | 52.80 | 52.80 | 52.80 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP2 | 52.67 | 52.67 | 52.67 | 52.67 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP3 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP5 | 53.01 | 53.01 | 52.70 | 52.70 | +0.19% | 8.66 | 2020-01-20 | |
TRIGONPP6 | 55.50 | 55.50 | 55.50 | 55.50 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP7 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 2020-01-20 | |
TRIGONPP8 | 52.90 | 52.90 | 52.90 | 52.90 | 0.00% | 0.00 | 2020-01-20 | |
TRITON | 2.05 | 2.24 | 2.00 | 2.17 | +10.15% | 30.84 | 2020-01-20 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.20 | 2020-01-20 | |
ULMA | 57.50 | 57.50 | 55.00 | 57.50 | +2.68% | 4.29 | 2020-01-20 | |
UNIBEP | 8.96 | 9.10 | 8.84 | 9.08 | +0.89% | 105.19 | 2020-01-20 | |
UNICREDIT | 55.60 | 55.60 | 55.60 | 55.60 | 0.00% | 0.00 | 2020-01-20 | |
UNIMA | 2.44 | 2.48 | 2.40 | 2.46 | +0.82% | 11.08 | 2020-01-20 | |
UNIMOT | 28.90 | 30.60 | 28.90 | 30.60 | +4.44% | 889.88 | 2020-01-20 | |
URSUS | 0.77 | 0.83 | 0.77 | 0.79 | +0.13% | 242.13 | 2020-01-20 | |
VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-01-20 | |
VIGOSYS | 446.00 | 448.00 | 432.00 | 442.00 | -0.45% | 68.94 | 2020-01-20 | |
VINDEXUS | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | 1.21 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 1.91 | 2.13 | 1.91 | 2.00 | 0.00% | 176.77 | 2020-01-20 | |
VISTULA | 3.85 | 3.92 | 3.84 | 3.92 | +2.89% | 1,819.15 | 2020-01-20 | |
VIVID | 1.64 | 1.78 | 1.60 | 1.71 | +6.75% | 336.07 | 2020-01-20 | |
VOTUM | 13.85 | 14.00 | 13.50 | 13.85 | +1.47% | 99.72 | 2020-01-20 | |
VOXEL | 32.20 | 32.20 | 31.70 | 32.20 | 0.00% | 25.20 | 2020-01-20 | |
WADEX | 6.70 | 6.78 | 6.70 | 6.78 | -0.29% | 0.43 | 2020-01-20 | |
WARIMPEX | 6.76 | 6.76 | 6.76 | 6.76 | 0.00% | 0.57 | 2020-01-20 | |
WASKO | 1.48 | 1.55 | 1.46 | 1.53 | +4.79% | 148.62 | 2020-01-20 | |
WAWEL | 660.00 | 660.00 | 654.00 | 660.00 | 0.00% | 52.12 | 2020-01-20 | |
WIELTON | 7.17 | 7.29 | 7.07 | 7.27 | +2.54% | 804.43 | 2020-01-20 | |
WIKANA | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 0.00 | 2020-01-20 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-20 | |
WIRTUALNA | 78.40 | 78.40 | 75.60 | 77.40 | 0.00% | 197.12 | 2020-01-20 | |
WITTCHEN | 12.75 | 13.00 | 12.75 | 13.00 | +2.36% | 127.47 | 2020-01-20 | |
WOJAS | 5.06 | 5.08 | 5.00 | 5.08 | 0.00% | 11.63 | 2020-01-20 | |
WORKSERV | 0.50 | 0.53 | 0.50 | 0.51 | +2.40% | 97.57 | 2020-01-20 | |
XTB | 3.86 | 3.86 | 3.63 | 3.64 | -1.62% | 31.25 | 2020-01-20 | |
YOLO | 1.34 | 1.40 | 1.34 | 1.40 | +4.48% | 2.10 | 2020-01-20 | |
ZAMET | 1.21 | 1.21 | 1.12 | 1.18 | -0.84% | 6.95 | 2020-01-20 | |
ZASTAL | 1.90 | 1.90 | 1.90 | 1.90 | +2.70% | 0.02 | 2020-01-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZEPAK | 7.80 | 7.98 | 7.70 | 7.96 | +0.76% | 19.40 | 2020-01-20 | |
ZPUE | 169.00 | 169.00 | 163.00 | 163.00 | -4.12% | 44.30 | 2020-01-20 | |
ZREMB | 0.80 | 0.86 | 0.80 | 0.84 | +5.00% | 11.22 | 2020-01-20 | |
ZUE | 4.48 | 4.48 | 4.30 | 4.48 | 0.00% | 0.59 | 2020-01-20 | |
ZYWIEC | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 26.26 | 2020-01-20 |