Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 8,385.00 | 8,590.00 | 8,330.00 | 8,535.00 | +1.67% | 8,728.74 | 2020-01-29 | |
| INVGLDFIZ | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.00% | 0.00 | 2020-01-29 | |
| LMASFIZ | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | +2.21% | 1.15 | 2020-01-29 | |
| LMDSFIZ | 1,106.10 | 1,106.10 | 1,106.10 | 1,106.10 | 0.00% | 0.00 | 2020-01-29 | |
| LMCSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 0.00% | 0.00 | 2020-01-29 | |
| LMBSFIZ | 1,033.10 | 1,033.10 | 1,033.10 | 1,033.10 | 0.00% | 0.00 | 2020-01-29 | |
| LMESFIZ | 1,022.10 | 1,022.10 | 1,022.10 | 1,022.10 | 0.00% | 0.00 | 2020-01-29 | |
| QMULTIFIZ | 1,012.11 | 1,012.11 | 1,012.11 | 1,012.11 | 0.00% | 0.00 | 2020-01-29 | |
| INVFIZ | 951.11 | 951.11 | 951.11 | 951.11 | 0.00% | 0.00 | 2020-01-29 | |
| BENEFIT | 940.00 | 960.00 | 940.00 | 958.00 | +2.13% | 586.39 | 2020-01-29 | |
| INVPEFIZ | 776.10 | 776.10 | 776.00 | 776.00 | -2.88% | 4.66 | 2020-01-29 | |
| WAWEL | 650.00 | 652.00 | 650.00 | 652.00 | +1.56% | 1,886.96 | 2020-01-29 | |
| ZYWIEC | 505.00 | 505.00 | 500.00 | 500.00 | -0.99% | 16.61 | 2020-01-29 | |
| INVCEEFIZ | 456.10 | 456.10 | 456.10 | 456.10 | 0.00% | 0.00 | 2020-01-29 | |
| 11BIT | 434.00 | 439.50 | 430.50 | 434.50 | +0.12% | 1,125.30 | 2020-01-29 | |
| VIGOSYS | 432.00 | 434.00 | 424.00 | 434.00 | +0.46% | 61.17 | 2020-01-29 | |
| MBANK | 359.00 | 364.60 | 357.60 | 363.80 | +1.11% | 4,175.44 | 2020-01-29 | |
| KETY | 350.00 | 353.00 | 350.00 | 352.50 | +1.00% | 2,179.54 | 2020-01-29 | |
| KRKA | 310.00 | 310.00 | 310.00 | 310.00 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPERA3GR | 295.20 | 295.20 | 295.20 | 295.20 | 0.00% | 0.00 | 2020-01-29 | |
| BZWBK | 287.00 | 293.80 | 287.00 | 292.60 | +3.83% | 50,507.60 | 2020-01-29 | |
| CDPROJEKT | 277.00 | 277.90 | 274.20 | 277.30 | +0.36% | 110,009.59 | 2020-01-29 | |
| PLAYWAY | 272.00 | 279.50 | 272.00 | 277.00 | +2.03% | 1,278.17 | 2020-01-29 | |
| INTERCARS | 232.00 | 232.00 | 227.00 | 231.00 | -0.43% | 64.37 | 2020-01-29 | |
| COMARCH | 205.00 | 209.00 | 205.00 | 207.00 | +0.98% | 92.02 | 2020-01-29 | |
| INGBSK | 204.50 | 205.00 | 201.50 | 205.00 | +0.49% | 520.29 | 2020-01-29 | |
| STALPROD | 203.00 | 205.00 | 198.40 | 198.40 | -2.02% | 333.62 | 2020-01-29 | |
| TALANX | 192.00 | 192.00 | 192.00 | 192.00 | 0.00% | 0.00 | 2020-01-29 | |
| BUDIMEX | 185.00 | 187.80 | 185.00 | 186.00 | -0.53% | 366.86 | 2020-01-29 | |
| ZPUE | 167.00 | 170.00 | 165.00 | 166.00 | +0.61% | 44.38 | 2020-01-29 | |
| KRUK | 165.00 | 168.40 | 163.70 | 166.00 | +0.97% | 1,313.80 | 2020-01-29 | |
| DINOPL | 155.30 | 159.90 | 155.30 | 158.70 | +2.32% | 20,018.60 | 2020-01-29 | |
| TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-01-29 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2020-01-29 | |
| AMICA | 141.40 | 145.00 | 141.40 | 145.00 | +2.40% | 177.04 | 2020-01-29 | |
| MOBRUK | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 4.14 | 2020-01-29 | |
| PZUAKORD | 121.40 | 121.40 | 121.40 | 121.40 | +0.05% | 12.14 | 2020-01-29 | |
| BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-01-29 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEDYCZNYFIZ | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 2020-01-29 | |
| ORBIS | 114.00 | 114.00 | 114.00 | 114.00 | 0.00% | 5.70 | 2020-01-29 | |
| BPHFIZDS | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 2020-01-29 | |
| PKOSO | 108.38 | 108.38 | 108.38 | 108.38 | +0.04% | 19.73 | 2020-01-29 | |
| PKOGD | 108.31 | 108.31 | 108.31 | 108.31 | 0.00% | 0.00 | 2020-01-29 | |
| PKOASZEWZ | 98.25 | 98.25 | 98.25 | 98.25 | +0.15% | 19.65 | 2020-01-29 | |
| PEKAO | 98.20 | 99.44 | 97.80 | 99.42 | +1.24% | 46,336.57 | 2020-01-29 | |
| DOMDEV | 96.60 | 97.00 | 96.00 | 96.00 | 0.00% | 182.94 | 2020-01-29 | |
| PKOGS | 94.85 | 94.85 | 94.85 | 94.85 | 0.00% | 0.00 | 2020-01-29 | |
| KGHM | 94.24 | 95.56 | 93.32 | 94.10 | +0.43% | 48,994.17 | 2020-01-29 | |
| PULAWY | 93.80 | 97.60 | 93.80 | 96.00 | +2.35% | 169.89 | 2020-01-29 | |
| CCC | 88.00 | 90.45 | 85.65 | 89.10 | +1.25% | 43,701.24 | 2020-01-29 | |
| CEZ | 86.00 | 86.30 | 86.00 | 86.30 | -0.23% | 21.97 | 2020-01-29 | |
| BPHFIZMLI | 82.15 | 82.15 | 82.15 | 82.15 | 0.00% | 0.00 | 2020-01-29 | |
| DEBICA | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 102.58 | 2020-01-29 | |
| PKNORLEN | 81.90 | 82.16 | 78.72 | 79.28 | -2.87% | 125,356.89 | 2020-01-29 | |
| LOTOS | 81.44 | 82.14 | 79.06 | 79.40 | -2.17% | 37,301.32 | 2020-01-29 | |
| WIRTUALNA | 81.20 | 81.20 | 78.40 | 79.40 | -1.24% | 96.36 | 2020-01-29 | |
| SNIEZKA | 79.00 | 79.50 | 77.00 | 79.50 | +2.58% | 7.87 | 2020-01-29 | |
| OVOSTAR | 78.00 | 80.00 | 77.50 | 80.00 | +3.23% | 53.36 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MANGATA | 75.50 | 75.50 | 75.50 | 75.50 | 0.00% | 0.08 | 2020-01-29 | |
| MABION | 73.60 | 74.50 | 66.00 | 66.00 | +1.23% | 1,927.45 | 2020-01-29 | |
| BGZBNPP | 70.80 | 73.00 | 66.20 | 69.60 | +2.05% | 102.06 | 2020-01-29 | |
| COMP | 65.60 | 65.60 | 65.00 | 65.00 | -0.91% | 4.25 | 2020-01-29 | |
| ASSECOPOL | 64.50 | 65.00 | 64.10 | 64.60 | +0.15% | 2,405.80 | 2020-01-29 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-01-29 | |
| PBKM | 63.00 | 63.00 | 62.00 | 63.00 | +1.61% | 32.76 | 2020-01-29 | |
| HANDLOWY | 56.30 | 56.60 | 56.10 | 56.40 | +0.71% | 1,160.38 | 2020-01-29 | |
| TRIGONPP6 | 55.50 | 55.50 | 55.50 | 55.50 | 0.00% | 0.00 | 2020-01-29 | |
| ULMA | 55.00 | 55.00 | 53.50 | 55.00 | 0.00% | 3.44 | 2020-01-29 | |
| MLPGROUP | 54.50 | 55.00 | 52.00 | 55.00 | 0.00% | 3.78 | 2020-01-29 | |
| UNICREDIT | 54.46 | 57.00 | 54.00 | 57.00 | +3.64% | 2,722.16 | 2020-01-29 | |
| TRIGONPP7 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 2020-01-29 | |
| TRIGONPP8 | 52.90 | 52.90 | 52.90 | 52.90 | 0.00% | 0.00 | 2020-01-29 | |
| TRIGONPP | 52.80 | 52.80 | 52.80 | 52.80 | 0.00% | 0.00 | 2020-01-29 | |
| TRIGONPP5 | 52.70 | 52.70 | 52.70 | 52.70 | 0.00% | 0.00 | 2020-01-29 | |
| TRIGONPP2 | 52.67 | 52.67 | 52.67 | 52.67 | 0.00% | 0.00 | 2020-01-29 | |
| KRUSZWICA | 52.40 | 52.80 | 52.00 | 52.20 | -1.14% | 88.18 | 2020-01-29 | |
| ENTER | 51.00 | 51.00 | 49.40 | 49.40 | -1.20% | 152.89 | 2020-01-29 | |
| PCCROKITA | 50.60 | 51.40 | 49.50 | 51.00 | -0.39% | 85.94 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SELVITA | 50.40 | 50.40 | 50.00 | 50.00 | -0.79% | 20.77 | 2020-01-29 | |
| ACAUTOGAZ | 48.60 | 48.60 | 48.00 | 48.00 | -1.23% | 21.30 | 2020-01-29 | |
| KERNEL | 48.30 | 48.30 | 46.50 | 46.50 | -2.41% | 973.34 | 2020-01-29 | |
| TRIGONPP3 | 48.20 | 48.20 | 48.20 | 48.20 | 0.00% | 0.00 | 2020-01-29 | |
| LIVECHAT | 47.35 | 47.50 | 46.95 | 47.00 | -0.74% | 3,169.64 | 2020-01-29 | |
| CLNPHARMA | 46.50 | 46.60 | 45.40 | 46.00 | 0.00% | 149.84 | 2020-01-29 | |
| TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-01-29 | |
| TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-01-29 | |
| BSCDRUK | 43.60 | 46.40 | 43.60 | 46.20 | +5.96% | 817.91 | 2020-01-29 | |
| ALUMETAL | 42.70 | 42.80 | 42.50 | 42.80 | +0.23% | 179.33 | 2020-01-29 | |
| NOVITA | 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | 0.21 | 2020-01-29 | |
| GPW | 42.25 | 42.70 | 42.15 | 42.45 | -0.59% | 1,088.28 | 2020-01-29 | |
| ATAL | 40.90 | 42.50 | 40.80 | 41.50 | +1.22% | 19.55 | 2020-01-29 | |
| PZU | 40.88 | 41.33 | 40.41 | 40.60 | -0.71% | 96,260.99 | 2020-01-29 | |
| IZOBLOK | 39.00 | 39.00 | 36.60 | 37.20 | -6.53% | 322.36 | 2020-01-29 | |
| CIECH | 38.50 | 38.70 | 38.40 | 38.60 | +0.26% | 311.77 | 2020-01-29 | |
| KOGENERA | 36.70 | 36.70 | 35.60 | 36.40 | +0.28% | 5.65 | 2020-01-29 | |
| HYDROTOR | 35.20 | 35.20 | 35.00 | 35.00 | 0.00% | 5.01 | 2020-01-29 | |
| PKOBP | 34.93 | 35.25 | 34.66 | 34.90 | 0.00% | 103,579.15 | 2020-01-29 | |
| RAINBOW | 34.00 | 34.00 | 30.60 | 31.70 | -5.65% | 494.78 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BOGDANKA | 33.00 | 33.00 | 31.30 | 31.40 | -4.27% | 1,011.72 | 2020-01-29 | |
| FORTE | 32.80 | 32.80 | 31.70 | 32.30 | -0.62% | 101.87 | 2020-01-29 | |
| ASSECOBS | 32.60 | 32.60 | 32.60 | 32.60 | 0.00% | 3.59 | 2020-01-29 | |
| VOXEL | 31.50 | 31.50 | 31.30 | 31.40 | +0.32% | 14.77 | 2020-01-29 | |
| UNIMOT | 30.00 | 30.00 | 27.70 | 27.80 | -5.76% | 562.85 | 2020-01-29 | |
| ERG | 27.40 | 28.60 | 27.40 | 28.60 | +4.38% | 21.24 | 2020-01-29 | |
| CYFRPLSAT | 27.20 | 28.02 | 26.96 | 27.82 | +2.88% | 20,173.92 | 2020-01-29 | |
| PEP | 27.00 | 27.00 | 26.80 | 27.00 | 0.00% | 47.22 | 2020-01-29 | |
| ALIOR | 27.00 | 27.24 | 25.80 | 26.00 | -3.70% | 18,792.58 | 2020-01-29 | |
| GRUPAAZOTY | 27.00 | 27.42 | 26.10 | 26.16 | -2.10% | 1,643.53 | 2020-01-29 | |
| MFO | 26.40 | 27.60 | 25.80 | 27.50 | +4.17% | 128.78 | 2020-01-29 | |
| EUROTEL | 26.10 | 26.50 | 26.00 | 26.20 | +0.77% | 100.33 | 2020-01-29 | |
| ABPL | 25.70 | 26.20 | 25.50 | 25.50 | -0.78% | 31.66 | 2020-01-29 | |
| MEDICALG | 25.60 | 25.70 | 24.50 | 24.50 | -2.39% | 181.23 | 2020-01-29 | |
| KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-01-29 | |
| DEKPOL | 25.00 | 25.50 | 25.00 | 25.50 | -0.78% | 12.57 | 2020-01-29 | |
| ROPCZYCE | 24.80 | 24.90 | 23.60 | 23.70 | -3.27% | 77.72 | 2020-01-29 | |
| ASSECOSEE | 24.60 | 25.20 | 24.20 | 24.80 | +1.64% | 173.95 | 2020-01-29 | |
| OPONEO.PL | 24.50 | 24.50 | 24.00 | 24.00 | -0.41% | 77.50 | 2020-01-29 | |
| KPPD | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEST | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 2020-01-29 | |
| NEWAG | 22.50 | 22.90 | 22.50 | 22.90 | -0.43% | 12.18 | 2020-01-29 | |
| MENNICA | 22.00 | 22.00 | 22.00 | 22.00 | +1.85% | 1.21 | 2020-01-29 | |
| INTERAOLT | 22.00 | 22.30 | 21.30 | 21.90 | -0.45% | 119.56 | 2020-01-29 | |
| LSISOFT | 22.00 | 22.10 | 21.80 | 22.00 | 0.00% | 87.97 | 2020-01-29 | |
| SKARBIEC | 21.90 | 22.00 | 21.40 | 21.80 | 0.00% | 248.25 | 2020-01-29 | |
| ERBUD | 21.00 | 21.70 | 20.80 | 21.50 | +0.94% | 53.77 | 2020-01-29 | |
| APATOR | 21.00 | 21.00 | 20.70 | 20.70 | -1.43% | 64.16 | 2020-01-29 | |
| CDRL | 20.90 | 21.00 | 20.30 | 20.40 | 0.00% | 59.23 | 2020-01-29 | |
| JSW | 20.32 | 20.90 | 19.91 | 19.99 | -0.74% | 19,064.31 | 2020-01-29 | |
| EUROCASH | 19.57 | 19.59 | 18.91 | 19.01 | -3.26% | 4,645.00 | 2020-01-29 | |
| PKPCARGO | 19.56 | 19.84 | 19.10 | 19.10 | -2.05% | 436.44 | 2020-01-29 | |
| DECORA | 19.30 | 19.70 | 19.30 | 19.30 | 0.00% | 3.90 | 2020-01-29 | |
| AMBRA | 19.15 | 19.15 | 19.00 | 19.15 | 0.00% | 14.12 | 2020-01-29 | |
| SANOK | 19.00 | 19.20 | 18.60 | 19.00 | -0.52% | 11.93 | 2020-01-29 | |
| ARCHICOM | 18.60 | 18.60 | 18.60 | 18.60 | +0.54% | 8.37 | 2020-01-29 | |
| INSTALKRK | 18.30 | 18.45 | 18.10 | 18.10 | -1.09% | 134.42 | 2020-01-29 | |
| FERRO | 17.90 | 17.90 | 17.40 | 17.80 | 0.00% | 76.41 | 2020-01-29 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-01-29 | |
| OEX | 17.50 | 17.90 | 17.10 | 17.90 | 0.00% | 39.90 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SECOGROUP | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 7.04 | 2020-01-29 | |
| PANOVA | 16.80 | 16.80 | 16.50 | 16.60 | -1.19% | 43.73 | 2020-01-29 | |
| PROCHEM | 16.65 | 16.65 | 16.40 | 16.65 | 0.00% | 5.91 | 2020-01-29 | |
| SELENAFM | 16.50 | 16.50 | 16.10 | 16.10 | 0.00% | 14.95 | 2020-01-29 | |
| ASTARTA | 16.40 | 16.70 | 15.80 | 15.90 | -1.24% | 383.42 | 2020-01-29 | |
| QUANTUM | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2020-01-29 | |
| SANTANDER | 15.59 | 15.60 | 15.59 | 15.59 | -0.04% | 2.98 | 2020-01-29 | |
| FASING | 15.50 | 15.50 | 15.15 | 15.35 | -0.97% | 10.88 | 2020-01-29 | |
| NORTCOAST | 15.45 | 15.45 | 15.00 | 15.45 | -0.32% | 0.63 | 2020-01-29 | |
| CNT | 15.40 | 15.40 | 14.90 | 15.20 | -1.30% | 8.25 | 2020-01-29 | |
| PROJPRZEM | 15.30 | 15.30 | 15.00 | 15.30 | 0.00% | 0.96 | 2020-01-29 | |
| TARCZYNSKI | 15.00 | 15.00 | 15.00 | 15.00 | +1.35% | 1.44 | 2020-01-29 | |
| LOKUM | 14.70 | 14.80 | 14.30 | 14.80 | +0.68% | 42.24 | 2020-01-29 | |
| KGL | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% | 1.49 | 2020-01-29 | |
| BIK | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 0.81 | 2020-01-29 | |
| SYNEKTIK | 14.28 | 14.36 | 14.10 | 14.36 | +0.70% | 34.88 | 2020-01-29 | |
| BEDZIN | 13.95 | 13.95 | 12.70 | 13.25 | +4.33% | 0.53 | 2020-01-29 | |
| VOTUM | 13.45 | 14.10 | 13.40 | 13.80 | +3.76% | 376.29 | 2020-01-29 | |
| IMCOMPANY | 13.25 | 13.25 | 12.90 | 12.90 | -3.01% | 4.61 | 2020-01-29 | |
| PRAGMAFA | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MERCATOR | 13.00 | 13.74 | 12.24 | 13.20 | +14.98% | 7,512.79 | 2020-01-29 | |
| TALEX | 12.95 | 12.95 | 12.80 | 12.80 | -1.16% | 0.23 | 2020-01-29 | |
| ENELMED | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 2020-01-29 | |
| SUNEX | 12.85 | 13.15 | 12.55 | 12.60 | -1.56% | 79.28 | 2020-01-29 | |
| WITTCHEN | 12.70 | 12.70 | 12.60 | 12.70 | 0.00% | 2.76 | 2020-01-29 | |
| PHN | 12.70 | 13.35 | 12.70 | 12.95 | +1.97% | 87.21 | 2020-01-29 | |
| KREDYTIN | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.06 | 2020-01-29 | |
| FEERUM | 12.35 | 12.45 | 12.10 | 12.45 | +0.81% | 18.48 | 2020-01-29 | |
| AGORA | 12.25 | 12.60 | 12.20 | 12.50 | +0.81% | 151.86 | 2020-01-29 | |
| PGSSOFT | 12.18 | 12.22 | 12.06 | 12.22 | +1.83% | 123.52 | 2020-01-29 | |
| SUWARY | 12.00 | 12.00 | 11.50 | 11.60 | +0.87% | 0.23 | 2020-01-29 | |
| PEKABEX | 11.80 | 11.90 | 11.40 | 11.80 | 0.00% | 13.35 | 2020-01-29 | |
| ESOTIQ | 11.80 | 11.80 | 11.45 | 11.45 | -2.97% | 4.81 | 2020-01-29 | |
| RAFAMET | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2020-01-29 | |
| DELKO | 11.40 | 11.50 | 11.40 | 11.50 | +0.88% | 1.32 | 2020-01-29 | |
| TIM | 11.35 | 11.80 | 11.35 | 11.70 | +3.08% | 232.23 | 2020-01-29 | |
| PEMANAGER | 11.15 | 11.15 | 10.80 | 11.10 | +0.91% | 24.01 | 2020-01-29 | |
| ORZBIALY | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.56 | 2020-01-29 | |
| MBWS | 11.00 | 11.00 | 11.00 | 11.00 | +10.00% | 0.03 | 2020-01-29 | |
| MCI | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 94.85 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATM | 10.46 | 10.46 | 9.88 | 9.88 | -4.08% | 0.26 | 2020-01-29 | |
| LABOPRINT | 10.40 | 10.90 | 10.40 | 10.90 | +4.81% | 0.33 | 2020-01-29 | |
| SILVANO | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 4.16 | 2020-01-29 | |
| POLICE | 10.30 | 10.50 | 10.20 | 10.50 | 0.00% | 3.59 | 2020-01-29 | |
| APLISENS | 10.30 | 10.30 | 9.90 | 10.00 | -1.96% | 49.85 | 2020-01-29 | |
| OPTEAM | 10.00 | 10.20 | 10.00 | 10.20 | +2.00% | 30.08 | 2020-01-29 | |
| KINOPOL | 9.95 | 9.95 | 9.75 | 9.95 | 0.00% | 32.97 | 2020-01-29 | |
| SONEL | 9.80 | 9.80 | 9.80 | 9.80 | +2.08% | 0.93 | 2020-01-29 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-01-29 | |
| HELIO | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.02 | 2020-01-29 | |
| SEKO | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2020-01-29 | |
| FMG | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 2020-01-29 | |
| CITYSERV | 9.49 | 9.49 | 9.49 | 9.49 | 0.00% | 0.00 | 2020-01-29 | |
| MERCOR | 9.40 | 9.40 | 9.14 | 9.38 | +3.08% | 7.87 | 2020-01-29 | |
| GTC | 9.40 | 9.43 | 9.27 | 9.43 | +1.07% | 149.18 | 2020-01-29 | |
| REMAK | 9.34 | 9.48 | 9.20 | 9.48 | +1.50% | 8.22 | 2020-01-29 | |
| SETANTA | 9.30 | 9.32 | 8.86 | 9.26 | -0.22% | 60.44 | 2020-01-29 | |
| UNIBEP | 9.20 | 9.50 | 9.20 | 9.40 | +2.84% | 166.55 | 2020-01-29 | |
| MEGARON | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 2020-01-29 | |
| BETACOM | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.24 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SOPHARMA | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 2020-01-29 | |
| K2INTERNT | 8.65 | 8.80 | 8.65 | 8.80 | 0.00% | 9.72 | 2020-01-29 | |
| I2DEV | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.14 | 2020-01-29 | |
| AILLERON | 8.44 | 8.44 | 8.24 | 8.38 | -0.95% | 28.58 | 2020-01-29 | |
| ELBUDOWA | 8.18 | 8.18 | 7.80 | 8.02 | -0.74% | 149.68 | 2020-01-29 | |
| IMPEL | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | 0.53 | 2020-01-29 | |
| VINDEXUS | 8.10 | 8.10 | 8.00 | 8.00 | -1.23% | 6.43 | 2020-01-29 | |
| STELMET | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2020-01-29 | |
| RAWLPLUG | 8.00 | 8.10 | 7.88 | 8.10 | +1.25% | 46.68 | 2020-01-29 | |
| STALPROFI | 7.95 | 7.95 | 7.80 | 7.80 | 0.00% | 5.14 | 2020-01-29 | |
| ZEPAK | 7.78 | 7.78 | 7.60 | 7.60 | -2.31% | 21.19 | 2020-01-29 | |
| TORPOL | 7.70 | 7.82 | 7.60 | 7.80 | +0.52% | 72.24 | 2020-01-29 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-01-29 | |
| CPGROUP | 7.50 | 7.50 | 7.48 | 7.48 | +1.08% | 0.19 | 2020-01-29 | |
| LENTEX | 7.50 | 7.50 | 7.30 | 7.50 | 0.00% | 217.40 | 2020-01-29 | |
| ENEA | 7.42 | 7.48 | 7.34 | 7.42 | -0.40% | 1,544.78 | 2020-01-29 | |
| PROVIDENT | 7.39 | 7.39 | 7.39 | 7.39 | 0.00% | 0.00 | 2020-01-29 | |
| ENERGA | 7.33 | 7.33 | 7.15 | 7.28 | -1.49% | 5,149.26 | 2020-01-29 | |
| PGE | 7.30 | 7.41 | 7.24 | 7.28 | -0.25% | 12,514.17 | 2020-01-29 | |
| ORANGEPL | 7.17 | 7.32 | 7.16 | 7.25 | +0.69% | 7,990.25 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WIELTON | 7.15 | 7.24 | 7.15 | 7.15 | +0.70% | 227.11 | 2020-01-29 | |
| GOBARTO | 7.14 | 7.14 | 7.14 | 7.14 | +7.53% | 0.21 | 2020-01-29 | |
| PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2020-01-29 | |
| OTLOG | 7.00 | 7.00 | 7.00 | 7.00 | +3.70% | 0.01 | 2020-01-29 | |
| SIMPLE | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.08 | 2020-01-29 | |
| WARIMPEX | 6.92 | 6.92 | 6.92 | 6.92 | 0.00% | 0.00 | 2020-01-29 | |
| KREC | 6.90 | 6.90 | 6.79 | 6.80 | +0.15% | 55.90 | 2020-01-29 | |
| MOSTALPLC | 6.82 | 6.82 | 6.60 | 6.76 | +3.05% | 4.31 | 2020-01-29 | |
| BOS | 6.80 | 6.80 | 6.70 | 6.80 | 0.00% | 7.01 | 2020-01-29 | |
| WADEX | 6.78 | 6.78 | 6.78 | 6.78 | 0.00% | 0.07 | 2020-01-29 | |
| BALTONA | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 0.01 | 2020-01-29 | |
| EUCO | 6.62 | 7.04 | 6.54 | 6.94 | +4.52% | 665.80 | 2020-01-29 | |
| CELTIC | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.06 | 2020-01-29 | |
| KOMPAP | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.00 | 2020-01-29 | |
| ADIUVO | 6.24 | 6.26 | 5.80 | 5.96 | -3.87% | 24.25 | 2020-01-29 | |
| GRODNO | 6.12 | 6.30 | 6.12 | 6.14 | -0.32% | 21.06 | 2020-01-29 | |
| DGA | 6.10 | 6.14 | 6.10 | 6.14 | 0.00% | 0.18 | 2020-01-29 | |
| SARE | 6.00 | 6.45 | 5.80 | 5.85 | -2.50% | 115.47 | 2020-01-29 | |
| RELPOL | 6.00 | 6.00 | 5.90 | 5.90 | 0.00% | 15.04 | 2020-01-29 | |
| MILLENNIUM | 5.80 | 5.89 | 5.80 | 5.85 | +0.86% | 3,719.32 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EMCINSMED | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 2020-01-29 | |
| EUROHOLD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2020-01-29 | |
| EKOEXPORT | 5.58 | 5.86 | 5.58 | 5.61 | +0.36% | 233.34 | 2020-01-29 | |
| TOYA | 5.55 | 5.60 | 5.25 | 5.30 | -3.64% | 94.59 | 2020-01-29 | |
| ARTERIA | 5.55 | 5.55 | 5.45 | 5.45 | -0.91% | 0.57 | 2020-01-29 | |
| AUTOPARTN | 5.46 | 5.46 | 5.38 | 5.42 | 0.00% | 900.63 | 2020-01-29 | |
| SOLAR | 5.40 | 5.40 | 5.15 | 5.35 | -0.93% | 7.91 | 2020-01-29 | |
| 4FUNMEDIA | 5.34 | 5.34 | 4.90 | 5.10 | -5.56% | 118.63 | 2020-01-29 | |
| EFEKT | 5.30 | 5.30 | 5.00 | 5.15 | -2.83% | 20.90 | 2020-01-29 | |
| ECHO | 5.12 | 5.23 | 5.10 | 5.15 | +0.78% | 82.84 | 2020-01-29 | |
| WOJAS | 5.10 | 5.18 | 5.10 | 5.18 | +1.57% | 3.48 | 2020-01-29 | |
| SWISSMED | 5.08 | 5.30 | 5.08 | 5.30 | +4.33% | 23.12 | 2020-01-29 | |
| MAKARONPL | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 2020-01-29 | |
| INPRO | 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | 0.01 | 2020-01-29 | |
| KRVITAMIN | 4.91 | 4.91 | 4.91 | 4.91 | +0.20% | 1.06 | 2020-01-29 | |
| MASTERPHA | 4.89 | 5.00 | 4.71 | 4.95 | +5.32% | 1.63 | 2020-01-29 | |
| ATLANTAPL | 4.78 | 4.80 | 4.70 | 4.80 | +2.13% | 6.21 | 2020-01-29 | |
| ATMGRUPA | 4.75 | 4.88 | 4.73 | 4.80 | +1.05% | 96.64 | 2020-01-29 | |
| TESGAS | 4.70 | 4.84 | 4.66 | 4.80 | +1.69% | 109.87 | 2020-01-29 | |
| BBIDEV | 4.60 | 4.60 | 4.42 | 4.44 | -1.33% | 20.08 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BORYSZEW | 4.59 | 4.65 | 4.53 | 4.54 | -0.87% | 186.95 | 2020-01-29 | |
| NETIA | 4.59 | 4.59 | 4.48 | 4.48 | -1.32% | 8.79 | 2020-01-29 | |
| ELEKTROTI | 4.46 | 4.52 | 4.46 | 4.52 | -0.22% | 12.27 | 2020-01-29 | |
| ODLEWNIE | 4.42 | 4.64 | 4.40 | 4.62 | +5.00% | 76.07 | 2020-01-29 | |
| ZUE | 4.38 | 4.38 | 4.10 | 4.20 | -1.87% | 3.26 | 2020-01-29 | |
| BERLING | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | 1.21 | 2020-01-29 | |
| AGROTON | 4.25 | 4.36 | 4.06 | 4.14 | -2.82% | 26.90 | 2020-01-29 | |
| ARCTIC | 4.12 | 4.28 | 4.07 | 4.25 | +4.17% | 405.06 | 2020-01-29 | |
| JWWINVEST | 4.10 | 4.16 | 3.71 | 3.93 | -6.43% | 58.19 | 2020-01-29 | |
| XTB | 3.89 | 3.89 | 3.67 | 3.82 | -1.80% | 606.94 | 2020-01-29 | |
| VISTULA | 3.89 | 3.89 | 3.76 | 3.76 | -2.59% | 166.36 | 2020-01-29 | |
| PGNIG | 3.87 | 3.88 | 3.71 | 3.71 | -4.09% | 34,896.29 | 2020-01-29 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-01-29 | |
| LARQ | 3.86 | 3.88 | 3.72 | 3.72 | -5.58% | 44.55 | 2020-01-29 | |
| IMS | 3.85 | 3.85 | 3.79 | 3.85 | -0.52% | 42.16 | 2020-01-29 | |
| ASBIS | 3.85 | 3.86 | 3.78 | 3.78 | -1.82% | 497.05 | 2020-01-29 | |
| LENA | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 2.28 | 2020-01-29 | |
| MOSTALWAR | 3.76 | 3.90 | 3.72 | 3.79 | -0.79% | 29.56 | 2020-01-29 | |
| ELZAB | 3.74 | 4.50 | 3.74 | 4.20 | +12.30% | 119.24 | 2020-01-29 | |
| INTERFERI | 3.70 | 3.76 | 3.70 | 3.76 | -3.09% | 9.70 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PWRMEDIA | 3.70 | 3.70 | 3.65 | 3.69 | +0.27% | 7.91 | 2020-01-29 | |
| BIOTON | 3.69 | 3.70 | 3.55 | 3.60 | -0.69% | 140.15 | 2020-01-29 | |
| FERRUM | 3.59 | 3.62 | 3.59 | 3.62 | +3.72% | 0.72 | 2020-01-29 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-01-29 | |
| ATENDE | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.01 | 2020-01-29 | |
| ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-01-29 | |
| MWTRADE | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.03 | 2020-01-29 | |
| FAMUR | 3.38 | 3.38 | 3.22 | 3.27 | -2.53% | 1,022.53 | 2020-01-29 | |
| POLNORD | 3.30 | 3.61 | 3.20 | 3.51 | +7.34% | 1,248.01 | 2020-01-29 | |
| VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-01-29 | |
| JWCONSTR | 3.27 | 3.32 | 3.27 | 3.29 | +0.30% | 10.75 | 2020-01-29 | |
| SYGNITY | 3.19 | 3.49 | 3.18 | 3.36 | +4.35% | 496.76 | 2020-01-29 | |
| QUERCUS | 3.16 | 3.25 | 3.13 | 3.25 | +3.83% | 233.39 | 2020-01-29 | |
| PROTEKTOR | 3.15 | 3.15 | 3.15 | 3.15 | +2.27% | 0.00 | 2020-01-29 | |
| POLWAX | 3.10 | 3.10 | 3.00 | 3.04 | +0.83% | 0.44 | 2020-01-29 | |
| ARTIFEX | 3.06 | 3.06 | 2.90 | 3.00 | +0.33% | 2.65 | 2020-01-29 | |
| TRANSPOL | 3.05 | 3.15 | 3.01 | 3.05 | 0.00% | 251.39 | 2020-01-29 | |
| KOMPUTRON | 3.03 | 3.10 | 3.03 | 3.10 | +2.65% | 5.90 | 2020-01-29 | |
| STALEXP | 3.00 | 3.00 | 2.95 | 2.99 | +0.67% | 464.39 | 2020-01-29 | |
| ACTION | 2.99 | 3.15 | 2.99 | 3.12 | +4.35% | 31.28 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEXPOLSKA | 2.94 | 2.94 | 2.84 | 2.94 | 0.00% | 3.80 | 2020-01-29 | |
| MDIENERGIA | 2.80 | 2.80 | 2.60 | 2.80 | +6.06% | 17.46 | 2020-01-29 | |
| MONNARI | 2.75 | 2.80 | 2.74 | 2.74 | -0.72% | 75.39 | 2020-01-29 | |
| IMMOBILE | 2.70 | 2.70 | 2.59 | 2.70 | 0.00% | 1.37 | 2020-01-29 | |
| LCCORP | 2.66 | 2.72 | 2.65 | 2.69 | +1.51% | 2,781.91 | 2020-01-29 | |
| IZOSTAL | 2.64 | 2.64 | 2.64 | 2.64 | +0.38% | 0.71 | 2020-01-29 | |
| COMPERIA | 2.60 | 2.60 | 2.56 | 2.56 | -1.54% | 4.52 | 2020-01-29 | |
| BUMECH | 2.53 | 2.66 | 2.49 | 2.56 | -0.97% | 41.06 | 2020-01-29 | |
| MUZA | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.00 | 2020-01-29 | |
| PLAZACNTR | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2020-01-29 | |
| IPOPEMA | 2.46 | 2.46 | 2.25 | 2.25 | -10.00% | 26.28 | 2020-01-29 | |
| ZASTAL | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 16.46 | 2020-01-29 | |
| UNIMA | 2.36 | 2.40 | 2.36 | 2.40 | +1.69% | 0.59 | 2020-01-29 | |
| INTROL | 2.34 | 2.38 | 2.32 | 2.38 | -1.65% | 11.09 | 2020-01-29 | |
| IDEABANK | 2.34 | 2.34 | 2.27 | 2.33 | +1.53% | 71.45 | 2020-01-29 | |
| POLIMEXMS | 2.33 | 2.38 | 2.27 | 2.38 | +4.15% | 484.84 | 2020-01-29 | |
| APSENERGY | 2.25 | 2.29 | 2.20 | 2.20 | -2.65% | 6.36 | 2020-01-29 | |
| PLASTBOX | 2.21 | 2.21 | 2.15 | 2.15 | -2.49% | 2.18 | 2020-01-29 | |
| NTTSYSTEM | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2020-01-29 | |
| MEDIACAP | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PCCEXOL | 2.13 | 2.25 | 2.11 | 2.18 | +1.40% | 222.64 | 2020-01-29 | |
| EDINVEST | 2.12 | 2.12 | 2.12 | 2.12 | +0.95% | 0.01 | 2020-01-29 | |
| TRITON | 2.11 | 2.11 | 2.01 | 2.01 | -4.74% | 2.84 | 2020-01-29 | |
| ALTUSTFI | 2.09 | 2.09 | 2.02 | 2.02 | -0.74% | 16.35 | 2020-01-29 | |
| BRIJU | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.02 | 2020-01-29 | |
| ATREM | 2.00 | 2.00 | 1.94 | 1.94 | +5.16% | 0.21 | 2020-01-29 | |
| AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-01-29 | |
| ALTA | 1.94 | 1.96 | 1.90 | 1.95 | +1.04% | 1.64 | 2020-01-29 | |
| VISTAL | 1.92 | 1.99 | 1.91 | 1.97 | -0.25% | 24.44 | 2020-01-29 | |
| BOWIM | 1.91 | 1.91 | 1.81 | 1.81 | -8.59% | 18.57 | 2020-01-29 | |
| INC | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.02 | 2020-01-29 | |
| ELEMENTAL | 1.88 | 1.92 | 1.86 | 1.89 | +0.74% | 86.21 | 2020-01-29 | |
| INTERSPPL | 1.83 | 1.83 | 1.73 | 1.83 | 0.00% | 6.44 | 2020-01-29 | |
| STAPORKOW | 1.81 | 1.89 | 1.74 | 1.81 | -4.23% | 22.00 | 2020-01-29 | |
| JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-01-29 | |
| ARCUS | 1.75 | 1.79 | 1.75 | 1.79 | +0.56% | 2.32 | 2020-01-29 | |
| IZOLACJA | 1.74 | 1.74 | 1.65 | 1.70 | -2.86% | 1.82 | 2020-01-29 | |
| TRAKCJA | 1.74 | 1.75 | 1.73 | 1.75 | +0.69% | 118.64 | 2020-01-29 | |
| POZBUD | 1.67 | 1.70 | 1.50 | 1.64 | -0.61% | 86.08 | 2020-01-29 | |
| PEPEES | 1.67 | 1.68 | 1.63 | 1.63 | -2.40% | 12.29 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATLASEST | 1.58 | 1.63 | 1.46 | 1.48 | -6.05% | 98.25 | 2020-01-29 | |
| VIVID | 1.56 | 1.61 | 1.52 | 1.60 | +2.56% | 66.52 | 2020-01-29 | |
| TAURONPE | 1.56 | 1.58 | 1.54 | 1.55 | -0.51% | 1,980.02 | 2020-01-29 | |
| GROCLIN | 1.55 | 1.68 | 1.55 | 1.63 | +4.90% | 134.34 | 2020-01-29 | |
| GETIN | 1.52 | 1.52 | 1.49 | 1.51 | +0.67% | 243.28 | 2020-01-29 | |
| WASKO | 1.51 | 1.52 | 1.43 | 1.50 | -1.32% | 12.12 | 2020-01-29 | |
| ORCOGROUP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-01-29 | |
| GRAVITON | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.13 | 2020-01-29 | |
| ENAP | 1.44 | 1.48 | 1.44 | 1.48 | +2.78% | 30.13 | 2020-01-29 | |
| OTMUCHOW | 1.43 | 1.43 | 1.36 | 1.36 | -4.90% | 1.41 | 2020-01-29 | |
| RADPOL | 1.43 | 1.49 | 1.36 | 1.37 | -4.86% | 36.23 | 2020-01-29 | |
| PATENTUS | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 1.28 | 2020-01-29 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-01-29 | |
| PMPG | 1.40 | 1.40 | 1.40 | 1.40 | +3.70% | 2.80 | 2020-01-29 | |
| YOLO | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 0.92 | 2020-01-29 | |
| DROZAPOL | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.19 | 2020-01-29 | |
| MIRACULUM | 1.31 | 1.33 | 1.29 | 1.30 | 0.00% | 9.83 | 2020-01-29 | |
| CAPITAL | 1.27 | 1.34 | 1.27 | 1.34 | -4.29% | 0.68 | 2020-01-29 | |
| RANKPROGR | 1.27 | 1.30 | 1.25 | 1.29 | +1.97% | 26.12 | 2020-01-29 | |
| COGNOR | 1.26 | 1.29 | 1.25 | 1.25 | -1.57% | 63.51 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PGODLEW | 1.24 | 1.24 | 1.20 | 1.20 | -3.23% | 6.89 | 2020-01-29 | |
| WIKANA | 1.24 | 1.32 | 1.24 | 1.32 | -0.75% | 20.81 | 2020-01-29 | |
| KSGAGRO | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 17.04 | 2020-01-29 | |
| EVEREST | 1.21 | 1.21 | 1.21 | 1.21 | +21.00% | 8.51 | 2020-01-29 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-01-29 | |
| KOPEX | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 3.98 | 2020-01-29 | |
| BIOMEDLUB | 1.16 | 1.16 | 1.12 | 1.14 | +0.44% | 169.56 | 2020-01-29 | |
| ZAMET | 1.15 | 1.20 | 1.15 | 1.15 | -6.50% | 4.59 | 2020-01-29 | |
| ELKOP | 1.15 | 1.15 | 1.10 | 1.15 | 0.00% | 5.94 | 2020-01-29 | |
| MIRBUD | 1.07 | 1.07 | 1.04 | 1.05 | -1.40% | 72.36 | 2020-01-29 | |
| OPENFIN | 1.06 | 1.16 | 1.02 | 1.07 | +0.47% | 126.45 | 2020-01-29 | |
| PAMAPOL | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-01-29 | |
| TERMOREX | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.00 | 2020-01-29 | |
| GLCOSMED | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.00 | 2020-01-29 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-01-29 | |
| SKOTAN | 1.00 | 1.03 | 0.99 | 0.99 | -1.98% | 16.62 | 2020-01-29 | |
| MARVIPOL | 0.99 | 0.99 | 0.95 | 0.98 | +0.82% | 114.55 | 2020-01-29 | |
| CORMAY | 0.97 | 0.99 | 0.97 | 0.97 | -1.42% | 81.13 | 2020-01-29 | |
| HERKULES | 0.96 | 0.99 | 0.96 | 0.99 | 0.00% | 1.92 | 2020-01-29 | |
| IMPERA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.01 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOJ | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.92 | 2020-01-29 | |
| IDMSA | 0.89 | 0.91 | 0.89 | 0.91 | +2.25% | 0.26 | 2020-01-29 | |
| AWBUD | 0.88 | 0.90 | 0.88 | 0.90 | +2.27% | 1.83 | 2020-01-29 | |
| LUBAWA | 0.85 | 0.86 | 0.82 | 0.84 | -0.47% | 150.81 | 2020-01-29 | |
| RONSON | 0.83 | 0.84 | 0.82 | 0.83 | -1.19% | 12.56 | 2020-01-29 | |
| RAFAKO | 0.83 | 0.84 | 0.80 | 0.81 | -1.46% | 375.11 | 2020-01-29 | |
| CIGAMES | 0.83 | 0.84 | 0.80 | 0.83 | -0.48% | 507.28 | 2020-01-29 | |
| PROCAD | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.82 | 2020-01-29 | |
| NOWAGALA | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 1.21 | 2020-01-29 | |
| 08OCTAVA | 0.80 | 0.80 | 0.79 | 0.79 | 0.00% | 0.06 | 2020-01-29 | |
| MOSTALZAB | 0.79 | 0.84 | 0.78 | 0.83 | +3.38% | 147.85 | 2020-01-29 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-01-29 | |
| ZREMB | 0.71 | 0.73 | 0.71 | 0.73 | +1.39% | 8.50 | 2020-01-29 | |
| URSUS | 0.71 | 0.75 | 0.71 | 0.73 | +4.11% | 199.42 | 2020-01-29 | |
| ENERGOINS | 0.65 | 0.65 | 0.65 | 0.65 | -6.88% | 12.49 | 2020-01-29 | |
| SKYLINE | 0.64 | 0.66 | 0.64 | 0.66 | 0.00% | 0.10 | 2020-01-29 | |
| PRIMAMODA | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.04 | 2020-01-29 | |
| STARHEDGE | 0.61 | 0.64 | 0.58 | 0.58 | -6.45% | 8.88 | 2020-01-29 | |
| RUBICON | 0.60 | 0.60 | 0.57 | 0.60 | 0.00% | 0.00 | 2020-01-29 | |
| SFINKS | 0.60 | 0.60 | 0.57 | 0.58 | -6.15% | 5.59 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 0.58 | 0.58 | 0.58 | 0.58 | -1.68% | 0.29 | 2020-01-29 | |
| PRAIRIE | 0.58 | 0.61 | 0.57 | 0.60 | +4.35% | 269.94 | 2020-01-29 | |
| AIRWAY | 0.58 | 0.58 | 0.55 | 0.55 | -4.83% | 2.24 | 2020-01-29 | |
| LIBET | 0.56 | 0.56 | 0.54 | 0.56 | +2.56% | 41.41 | 2020-01-29 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-01-29 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-01-29 | |
| SOHODEV | 0.53 | 0.53 | 0.53 | 0.53 | -0.75% | 0.04 | 2020-01-29 | |
| KCI | 0.52 | 0.53 | 0.52 | 0.53 | +4.71% | 8.57 | 2020-01-29 | |
| INTERBUD | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-01-29 | |
| MILKILAND | 0.46 | 0.46 | 0.46 | 0.46 | +4.55% | 0.03 | 2020-01-29 | |
| BRASTER | 0.45 | 0.46 | 0.42 | 0.43 | -3.98% | 141.26 | 2020-01-29 | |
| WORKSERV | 0.40 | 0.50 | 0.40 | 0.46 | +16.29% | 850.06 | 2020-01-29 | |
| HUBSTYLE | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-01-29 | |
| INVISTA | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 2020-01-29 | |
| KRAKCHEM | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2020-01-29 | |
| IALBGR | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 0.99 | 2020-01-29 | |
| CZTOREBKA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-01-29 | |
| PLATYNINW | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-01-29 | |
| BMPAG | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-01-29 | |
| KBDOM | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CHEMOS | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-01-29 | |
| GETINOBLE | 0.31 | 0.33 | 0.31 | 0.33 | +4.64% | 86.94 | 2020-01-29 | |
| CFI | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | 3.03 | 2020-01-29 | |
| REINHOLD | 0.27 | 0.27 | 0.24 | 0.24 | -9.63% | 1.41 | 2020-01-29 | |
| REDAN | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 2.50 | 2020-01-29 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-01-29 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2020-01-29 | |
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-29 | |
| PBSFINANSE | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-29 | |
| IQP | 0.20 | 0.20 | 0.20 | 0.20 | +0.50% | 0.15 | 2020-01-29 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-01-29 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-29 | |
| DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-01-29 | |
| COALENERG | 0.15 | 0.15 | 0.14 | 0.14 | -6.71% | 2.48 | 2020-01-29 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-01-29 | |
| TXM | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.12 | 2020-01-29 | |
| WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-29 | |
| HARPER | 0.11 | 0.11 | 0.10 | 0.10 | -8.18% | 4.04 | 2020-01-29 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-01-29 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-01-29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 3.08 | 2020-01-29 | |
| SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-01-29 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-01-29 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-01-29 | |
| PBG | 0.03 | 0.03 | 0.03 | 0.03 | +36.36% | 91.64 | 2020-01-29 |
Dane dostarcza Notoria Serwis S.A.
