Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 6,735.00 | 6,930.00 | 6,640.00 | 6,795.00 | +2.26% | 31,417.85 | 2020-05-28 | |
| INVGLDFIZ | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.00% | 0.00 | 2020-05-28 | |
| LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-05-28 | |
| LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-05-28 | |
| LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-05-28 | |
| LMCSFIZ | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00% | 0.00 | 2020-05-28 | |
| QMULTIFIZ | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.18% | 3.24 | 2020-05-28 | |
| LMDSFIZ | 933.50 | 933.50 | 933.50 | 933.50 | 0.00% | 0.00 | 2020-05-28 | |
| INVFIZ | 925.00 | 925.00 | 925.00 | 925.00 | 0.00% | 0.00 | 2020-05-28 | |
| BENEFIT | 768.00 | 769.00 | 745.00 | 764.00 | +3.24% | 783.97 | 2020-05-28 | |
| INVPEFIZ | 698.75 | 698.75 | 656.11 | 656.11 | 0.00% | 6.16 | 2020-05-28 | |
| WAWEL | 598.00 | 606.00 | 598.00 | 606.00 | +2.02% | 623.72 | 2020-05-28 | |
| PLAYWAY | 480.50 | 498.00 | 467.00 | 489.00 | +3.38% | 9,801.29 | 2020-05-28 | |
| ZYWIEC | 476.00 | 480.00 | 476.00 | 478.00 | 0.00% | 36.85 | 2020-05-28 | |
| 11BIT | 464.00 | 475.00 | 454.00 | 465.00 | +1.64% | 11,798.68 | 2020-05-28 | |
| INVCEEFIZ | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 2020-05-28 | |
| VIGOSYS | 420.00 | 424.00 | 420.00 | 424.00 | 0.00% | 46.43 | 2020-05-28 | |
| CDPROJEKT | 389.10 | 399.70 | 385.30 | 399.00 | +4.59% | 147,314.36 | 2020-05-28 | |
| KRKA | 362.00 | 362.00 | 362.00 | 362.00 | 0.00% | 0.00 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KETY | 348.00 | 348.00 | 337.00 | 338.00 | -2.87% | 1,049.68 | 2020-05-28 | |
| BUDIMEX | 239.50 | 244.50 | 236.00 | 241.00 | +1.90% | 6,379.04 | 2020-05-28 | |
| MBANK | 213.00 | 226.40 | 204.40 | 212.00 | +2.02% | 31,194.43 | 2020-05-28 | |
| COMARCH | 205.00 | 207.00 | 203.00 | 205.00 | 0.00% | 239.04 | 2020-05-28 | |
| OPERA3GR | 203.99 | 203.99 | 203.99 | 203.99 | 0.00% | 0.00 | 2020-05-28 | |
| INTERCARS | 178.00 | 183.00 | 175.00 | 182.50 | +1.96% | 829.98 | 2020-05-28 | |
| DINOPL | 179.00 | 181.10 | 175.00 | 180.60 | +3.26% | 38,383.47 | 2020-05-28 | |
| MOBRUK | 183.00 | 183.00 | 180.00 | 180.00 | -1.64% | 14.85 | 2020-05-28 | |
| ZPUE | 178.00 | 178.00 | 168.00 | 170.50 | -0.58% | 32.99 | 2020-05-28 | |
| TALANX | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2020-05-28 | |
| BZWBK | 172.90 | 181.70 | 160.00 | 169.10 | -1.00% | 76,242.32 | 2020-05-28 | |
| STALPROD | 155.00 | 157.00 | 150.60 | 150.80 | -2.58% | 553.69 | 2020-05-28 | |
| INGBSK | 152.00 | 156.80 | 138.80 | 147.60 | +1.10% | 15,394.67 | 2020-05-28 | |
| BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-05-28 | |
| TATRY | 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | 0.00 | 2020-05-28 | |
| MEDYCZNYFIZ | 134.00 | 134.00 | 134.00 | 134.00 | 0.00% | 0.00 | 2020-05-28 | |
| BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-05-28 | |
| PZUAKORD | 117.90 | 117.90 | 117.90 | 117.90 | 0.00% | 0.00 | 2020-05-28 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-05-28 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZDS | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-05-28 | |
| PKOSO | 103.61 | 103.80 | 103.61 | 103.80 | +0.28% | 82.84 | 2020-05-28 | |
| AMICA | 104.00 | 107.80 | 101.20 | 102.80 | -0.77% | 1,109.53 | 2020-05-28 | |
| PKOASZEWZ | 99.00 | 99.00 | 99.00 | 99.00 | +1.43% | 2.97 | 2020-05-28 | |
| PKOGD | 97.30 | 97.30 | 97.30 | 97.30 | 0.00% | 0.00 | 2020-05-28 | |
| KRUK | 96.00 | 100.90 | 92.00 | 96.90 | +3.09% | 17,557.59 | 2020-05-28 | |
| PKOGS | 93.30 | 93.30 | 93.15 | 93.15 | -0.05% | 23.01 | 2020-05-28 | |
| PULAWY | 89.80 | 90.80 | 89.60 | 89.60 | +1.82% | 196.69 | 2020-05-28 | |
| KGHM | 86.50 | 86.86 | 84.32 | 85.38 | +0.07% | 79,567.21 | 2020-05-28 | |
| DOMDEV | 81.60 | 84.40 | 81.00 | 83.20 | +2.97% | 1,516.74 | 2020-05-28 | |
| BPHFIZMLI | 81.01 | 81.01 | 81.01 | 81.01 | 0.00% | 0.00 | 2020-05-28 | |
| SNIEZKA | 80.40 | 80.40 | 79.40 | 80.00 | +0.25% | 11.32 | 2020-05-28 | |
| CEZ | 78.80 | 79.90 | 77.70 | 79.90 | +2.17% | 108.66 | 2020-05-28 | |
| OVOSTAR | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.08 | 2020-05-28 | |
| WIRTUALNA | 73.00 | 74.80 | 72.80 | 74.80 | +2.47% | 1,610.96 | 2020-05-28 | |
| DEBICA | 74.60 | 75.00 | 74.40 | 74.40 | -0.27% | 51.19 | 2020-05-28 | |
| ASSECOPOL | 70.70 | 71.90 | 69.40 | 70.50 | +1.29% | 6,513.75 | 2020-05-28 | |
| PBKM | 70.60 | 71.20 | 70.20 | 70.20 | +0.29% | 32.30 | 2020-05-28 | |
| PKNORLEN | 66.54 | 68.68 | 65.70 | 67.46 | +1.38% | 83,377.67 | 2020-05-28 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NOVITA | 64.80 | 64.80 | 62.80 | 62.80 | -2.18% | 31.70 | 2020-05-28 | |
| LIVECHAT | 63.10 | 63.80 | 61.10 | 62.20 | +0.65% | 2,697.38 | 2020-05-28 | |
| SELVITA | 59.40 | 61.00 | 59.00 | 61.00 | +2.35% | 617.48 | 2020-05-28 | |
| LOTOS | 60.00 | 60.86 | 59.44 | 60.28 | +1.79% | 23,621.04 | 2020-05-28 | |
| KRUSZWICA | 60.60 | 60.60 | 59.20 | 59.80 | -1.32% | 113.07 | 2020-05-28 | |
| COMP | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 1.36 | 2020-05-28 | |
| MLPGROUP | 59.50 | 59.50 | 56.00 | 57.50 | -3.36% | 630.14 | 2020-05-28 | |
| MANGATA | 58.00 | 58.00 | 56.00 | 57.00 | -2.56% | 23.89 | 2020-05-28 | |
| PEKAO | 56.00 | 57.72 | 52.70 | 53.40 | -3.64% | 322,667.40 | 2020-05-28 | |
| TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-05-28 | |
| CCC | 49.62 | 50.98 | 48.66 | 50.50 | +3.93% | 49,600.91 | 2020-05-28 | |
| BGZBNPP | 50.00 | 50.60 | 47.80 | 50.00 | +0.81% | 147.20 | 2020-05-28 | |
| ULMA | 47.40 | 47.60 | 47.40 | 47.60 | +1.28% | 6.03 | 2020-05-28 | |
| TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-05-28 | |
| PCCROKITA | 45.50 | 46.00 | 44.70 | 45.00 | -1.75% | 206.22 | 2020-05-28 | |
| TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-05-28 | |
| KERNEL | 42.30 | 42.70 | 41.60 | 42.00 | -0.36% | 286.16 | 2020-05-28 | |
| MERCATOR | 41.00 | 42.60 | 39.70 | 41.40 | -1.19% | 3,820.02 | 2020-05-28 | |
| BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-05-28 | |
| GPW | 40.25 | 40.25 | 39.40 | 40.00 | +0.63% | 1,355.28 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNIMOT | 40.75 | 41.50 | 39.25 | 39.70 | -1.12% | 1,162.71 | 2020-05-28 | |
| CIECH | 40.00 | 40.00 | 36.00 | 39.25 | -5.88% | 11,347.70 | 2020-05-28 | |
| ASSECOSEE | 37.50 | 39.20 | 37.50 | 39.20 | +4.53% | 701.04 | 2020-05-28 | |
| HANDLOWY | 41.30 | 42.55 | 38.50 | 38.55 | -4.81% | 4,687.08 | 2020-05-28 | |
| ALUMETAL | 37.50 | 38.00 | 37.50 | 37.50 | -1.32% | 22.71 | 2020-05-28 | |
| TRIGONPP8 | 37.40 | 37.40 | 37.40 | 37.40 | 0.00% | 0.00 | 2020-05-28 | |
| TRIGONPP2 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 2020-05-28 | |
| ACAUTOGAZ | 37.00 | 37.00 | 36.80 | 36.80 | -0.54% | 21.95 | 2020-05-28 | |
| TRIGONPP3 | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 0.00 | 2020-05-28 | |
| TRIGONPP5 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 2020-05-28 | |
| TRIGONPP7 | 34.40 | 34.40 | 34.40 | 34.40 | 0.00% | 0.00 | 2020-05-28 | |
| ASSECOBS | 34.40 | 34.40 | 33.80 | 34.20 | -1.16% | 14.63 | 2020-05-28 | |
| UNICREDIT | 33.68 | 34.00 | 33.30 | 34.00 | +3.94% | 20.31 | 2020-05-28 | |
| TRIGONPP | 33.54 | 33.54 | 33.54 | 33.54 | 0.00% | 0.00 | 2020-05-28 | |
| CLNPHARMA | 32.80 | 32.80 | 32.00 | 32.55 | -0.46% | 486.68 | 2020-05-28 | |
| KOGENERA | 32.50 | 32.50 | 31.90 | 32.50 | -0.91% | 14.04 | 2020-05-28 | |
| KPPD | 31.80 | 31.80 | 30.40 | 31.80 | 0.00% | 0.22 | 2020-05-28 | |
| PEP | 31.00 | 31.80 | 30.60 | 31.50 | 0.00% | 161.74 | 2020-05-28 | |
| GRUPAAZOTY | 30.95 | 31.60 | 30.70 | 31.00 | +1.14% | 4,779.48 | 2020-05-28 | |
| PZU | 31.00 | 31.09 | 29.93 | 30.40 | -0.52% | 101,774.00 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATAL | 30.00 | 30.60 | 28.00 | 30.00 | +1.69% | 339.01 | 2020-05-28 | |
| ERG | 27.40 | 31.00 | 27.40 | 29.60 | +12.98% | 73.01 | 2020-05-28 | |
| HYDROTOR | 29.40 | 29.60 | 28.60 | 28.60 | -2.72% | 16.00 | 2020-05-28 | |
| ENTER | 29.00 | 29.80 | 28.00 | 28.50 | -1.04% | 443.64 | 2020-05-28 | |
| VOXEL | 27.90 | 27.90 | 27.60 | 27.90 | +1.09% | 54.64 | 2020-05-28 | |
| IZOBLOK | 27.10 | 27.70 | 27.10 | 27.10 | 0.00% | 25.67 | 2020-05-28 | |
| KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2020-05-28 | |
| CYFRPLSAT | 25.62 | 25.64 | 24.50 | 25.00 | -0.48% | 24,052.06 | 2020-05-28 | |
| OPONEO.PL | 24.40 | 24.40 | 23.40 | 24.40 | 0.00% | 93.67 | 2020-05-28 | |
| OPTEAM | 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | 4.84 | 2020-05-28 | |
| MABION | 25.30 | 25.40 | 24.05 | 24.10 | -3.41% | 635.36 | 2020-05-28 | |
| NEWAG | 24.00 | 24.20 | 23.80 | 24.00 | 0.00% | 49.04 | 2020-05-28 | |
| ABPL | 23.70 | 23.70 | 22.80 | 23.00 | -3.77% | 32.28 | 2020-05-28 | |
| PKOBP | 23.59 | 24.80 | 21.40 | 22.30 | -3.67% | 324,495.80 | 2020-05-28 | |
| DEKPOL | 21.60 | 21.60 | 21.40 | 21.60 | 0.00% | 21.88 | 2020-05-28 | |
| EUROTEL | 21.90 | 21.90 | 21.00 | 21.30 | -1.84% | 41.46 | 2020-05-28 | |
| RAINBOW | 21.70 | 21.80 | 19.80 | 21.00 | +2.94% | 742.96 | 2020-05-28 | |
| ROPCZYCE | 20.50 | 21.20 | 20.30 | 20.80 | -0.48% | 29.17 | 2020-05-28 | |
| MEDICALG | 20.50 | 21.00 | 20.10 | 20.50 | -2.38% | 136.76 | 2020-05-28 | |
| FORTE | 18.70 | 20.35 | 18.20 | 20.30 | +9.73% | 1,985.74 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ERBUD | 19.50 | 19.95 | 19.40 | 19.90 | +3.65% | 98.33 | 2020-05-28 | |
| APATOR | 19.45 | 20.20 | 19.45 | 19.80 | +1.80% | 115.80 | 2020-05-28 | |
| DECORA | 19.65 | 19.80 | 19.25 | 19.80 | +1.54% | 13.27 | 2020-05-28 | |
| BOGDANKA | 20.40 | 20.65 | 19.02 | 19.52 | -2.40% | 1,758.15 | 2020-05-28 | |
| MFO | 19.90 | 19.90 | 19.50 | 19.50 | -2.50% | 4.20 | 2020-05-28 | |
| SKARBIEC | 19.25 | 19.25 | 18.60 | 18.80 | -2.08% | 48.94 | 2020-05-28 | |
| MENNICA | 18.70 | 18.70 | 18.50 | 18.70 | +2.19% | 41.08 | 2020-05-28 | |
| EUROCASH | 19.31 | 19.39 | 18.47 | 18.55 | -2.78% | 10,798.43 | 2020-05-28 | |
| BEST | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.90 | 2020-05-28 | |
| AMBRA | 18.00 | 18.20 | 17.50 | 17.60 | -2.22% | 622.12 | 2020-05-28 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-05-28 | |
| FERRO | 16.60 | 17.10 | 16.60 | 16.90 | +1.81% | 146.22 | 2020-05-28 | |
| CNT | 15.80 | 16.50 | 15.70 | 16.20 | +4.52% | 117.69 | 2020-05-28 | |
| ASTARTA | 15.90 | 16.25 | 15.50 | 16.00 | +1.59% | 156.20 | 2020-05-28 | |
| OEX | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.40 | 2020-05-28 | |
| INSTALKRK | 16.65 | 16.65 | 16.00 | 16.00 | -2.74% | 60.59 | 2020-05-28 | |
| LSISOFT | 15.65 | 15.95 | 15.60 | 15.90 | +1.92% | 20.33 | 2020-05-28 | |
| SYNEKTIK | 16.10 | 16.10 | 15.25 | 15.90 | +1.27% | 86.94 | 2020-05-28 | |
| NORTCOAST | 15.50 | 15.70 | 15.50 | 15.70 | 0.00% | 2.33 | 2020-05-28 | |
| ARCHICOM | 15.40 | 15.95 | 15.40 | 15.45 | +2.66% | 59.52 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| QUANTUM | 15.00 | 15.40 | 15.00 | 15.40 | +2.67% | 4.49 | 2020-05-28 | |
| PROCHEM | 15.40 | 15.40 | 15.35 | 15.40 | 0.00% | 8.04 | 2020-05-28 | |
| JSW | 15.62 | 16.70 | 15.14 | 15.34 | -0.29% | 34,812.21 | 2020-05-28 | |
| SOPHARMA | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 0.00 | 2020-05-28 | |
| TARCZYNSKI | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.00 | 2020-05-28 | |
| SANOK | 14.70 | 15.15 | 14.50 | 14.70 | +3.52% | 226.22 | 2020-05-28 | |
| ALIOR | 15.31 | 16.05 | 14.10 | 14.51 | -3.04% | 52,113.89 | 2020-05-28 | |
| CDRL | 13.30 | 14.15 | 13.30 | 14.15 | +7.20% | 27.88 | 2020-05-28 | |
| INTERAOLT | 14.30 | 14.30 | 13.95 | 14.10 | -0.35% | 142.27 | 2020-05-28 | |
| BIK | 13.90 | 13.90 | 13.90 | 13.90 | +6.92% | 0.07 | 2020-05-28 | |
| KGL | 13.80 | 14.50 | 13.80 | 13.80 | 0.00% | 1.08 | 2020-05-28 | |
| EVEREST | 12.90 | 13.50 | 12.90 | 13.00 | +12.07% | 202.48 | 2020-05-28 | |
| FMG | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 2020-05-28 | |
| FEERUM | 12.35 | 13.00 | 12.35 | 12.80 | +5.35% | 1.70 | 2020-05-28 | |
| PROJPRZEM | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 7.53 | 2020-05-28 | |
| SUWARY | 13.90 | 13.90 | 12.70 | 12.70 | -0.78% | 1.34 | 2020-05-28 | |
| TALEX | 13.00 | 13.00 | 12.65 | 12.65 | -2.69% | 3.99 | 2020-05-28 | |
| SECOGROUP | 13.00 | 13.00 | 12.60 | 12.60 | -4.55% | 9.31 | 2020-05-28 | |
| FASING | 12.45 | 12.80 | 12.40 | 12.40 | 0.00% | 12.67 | 2020-05-28 | |
| PKPCARGO | 13.00 | 13.36 | 12.02 | 12.36 | -1.75% | 3,990.51 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMCOMPANY | 11.75 | 12.30 | 11.35 | 12.30 | +6.96% | 50.86 | 2020-05-28 | |
| SETANTA | 12.15 | 12.35 | 12.00 | 12.25 | +0.82% | 104.21 | 2020-05-28 | |
| DELKO | 12.30 | 12.40 | 12.10 | 12.10 | -0.82% | 12.20 | 2020-05-28 | |
| RAFAMET | 13.40 | 13.40 | 12.00 | 12.00 | -7.69% | 8.61 | 2020-05-28 | |
| PHN | 12.00 | 12.00 | 11.80 | 11.95 | +1.27% | 33.00 | 2020-05-28 | |
| ENELMED | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.00 | 2020-05-28 | |
| VOTUM | 11.90 | 11.90 | 11.40 | 11.60 | -2.52% | 138.32 | 2020-05-28 | |
| PGSSOFT | 11.50 | 11.50 | 11.00 | 11.30 | -1.74% | 132.25 | 2020-05-28 | |
| PANOVA | 11.60 | 11.90 | 11.20 | 11.25 | +1.35% | 46.99 | 2020-05-28 | |
| LOKUM | 11.20 | 11.20 | 11.00 | 11.20 | -2.61% | 36.17 | 2020-05-28 | |
| SELENAFM | 11.65 | 11.80 | 11.20 | 11.20 | -1.75% | 36.14 | 2020-05-28 | |
| MCI | 11.40 | 11.40 | 10.70 | 11.00 | +1.85% | 129.61 | 2020-05-28 | |
| POLICE | 11.10 | 11.10 | 11.00 | 11.00 | -1.79% | 14.65 | 2020-05-28 | |
| TIM | 10.55 | 11.10 | 10.55 | 10.95 | +3.30% | 353.36 | 2020-05-28 | |
| PEKABEX | 10.50 | 10.90 | 10.50 | 10.80 | +1.89% | 309.33 | 2020-05-28 | |
| TORPOL | 10.70 | 10.90 | 10.30 | 10.70 | 0.00% | 474.96 | 2020-05-28 | |
| ATM | 10.90 | 10.90 | 10.30 | 10.70 | +2.88% | 4.01 | 2020-05-28 | |
| SUNEX | 10.95 | 11.00 | 10.35 | 10.65 | +0.47% | 106.43 | 2020-05-28 | |
| PEMANAGER | 10.05 | 10.60 | 9.42 | 10.60 | +6.00% | 27.76 | 2020-05-28 | |
| BEDZIN | 10.30 | 10.30 | 10.00 | 10.30 | 0.00% | 3.22 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REMAK | 10.15 | 10.20 | 10.15 | 10.20 | +0.99% | 4.10 | 2020-05-28 | |
| LABOPRINT | 10.10 | 10.10 | 10.10 | 10.10 | +1.00% | 0.07 | 2020-05-28 | |
| APLISENS | 10.00 | 10.30 | 9.60 | 9.95 | +0.51% | 34.08 | 2020-05-28 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-05-28 | |
| SONEL | 9.25 | 9.60 | 9.25 | 9.60 | +3.78% | 1.76 | 2020-05-28 | |
| SANTANDER | 9.52 | 9.62 | 9.15 | 9.45 | +2.28% | 1,178.73 | 2020-05-28 | |
| BETACOM | 9.32 | 9.32 | 9.20 | 9.32 | +3.56% | 8.60 | 2020-05-28 | |
| ORZBIALY | 9.40 | 9.40 | 9.20 | 9.20 | -2.13% | 2.46 | 2020-05-28 | |
| MOSTALPLC | 9.10 | 9.24 | 9.00 | 9.20 | +2.68% | 51.54 | 2020-05-28 | |
| PRAGMAFA | 9.45 | 9.45 | 9.20 | 9.20 | -1.60% | 2.83 | 2020-05-28 | |
| LENTEX | 9.20 | 9.20 | 9.00 | 9.16 | +1.78% | 18.64 | 2020-05-28 | |
| K2INTERNT | 9.30 | 9.30 | 9.00 | 9.05 | +0.56% | 8.36 | 2020-05-28 | |
| I2DEV | 8.60 | 9.00 | 8.60 | 9.00 | +5.88% | 9.25 | 2020-05-28 | |
| HELIO | 8.40 | 8.95 | 8.40 | 8.95 | +7.19% | 42.02 | 2020-05-28 | |
| ESOTIQ | 9.10 | 9.10 | 8.50 | 8.60 | -0.69% | 39.77 | 2020-05-28 | |
| UNIBEP | 8.30 | 8.36 | 8.30 | 8.36 | +0.72% | 6.08 | 2020-05-28 | |
| AGORA | 8.30 | 8.50 | 7.80 | 8.30 | -0.95% | 190.37 | 2020-05-28 | |
| SEKO | 8.50 | 8.50 | 8.30 | 8.30 | -2.35% | 1.52 | 2020-05-28 | |
| WITTCHEN | 8.24 | 8.40 | 8.14 | 8.28 | +1.97% | 64.96 | 2020-05-28 | |
| MBWS | 8.02 | 9.34 | 8.02 | 8.21 | -5.63% | 8.49 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| XTB | 8.48 | 8.48 | 8.02 | 8.20 | -2.15% | 4,048.90 | 2020-05-28 | |
| KINOPOL | 7.70 | 8.15 | 7.70 | 8.15 | +3.82% | 70.65 | 2020-05-28 | |
| CITYSERV | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 2020-05-28 | |
| STELMET | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 8.26 | 2020-05-28 | |
| SILVANO | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0.00 | 2020-05-28 | |
| IMPEL | 7.98 | 7.98 | 7.98 | 7.98 | 0.00% | 0.00 | 2020-05-28 | |
| ENERGA | 7.92 | 7.92 | 7.82 | 7.92 | +0.06% | 1,849.39 | 2020-05-28 | |
| SIMPLE | 7.70 | 7.80 | 7.60 | 7.80 | +2.63% | 117.52 | 2020-05-28 | |
| ZEPAK | 7.60 | 7.80 | 7.60 | 7.80 | +4.56% | 49.72 | 2020-05-28 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-05-28 | |
| MEGARON | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 0.00 | 2020-05-28 | |
| RAWLPLUG | 7.26 | 7.40 | 6.84 | 7.40 | +1.65% | 13.74 | 2020-05-28 | |
| MERCOR | 7.26 | 7.26 | 7.22 | 7.22 | +0.28% | 2.57 | 2020-05-28 | |
| PRAGMAINK | 7.08 | 7.08 | 6.84 | 7.08 | -0.28% | 1.90 | 2020-05-28 | |
| WADEX | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.07 | 2020-05-28 | |
| EMCINSMED | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.01 | 2020-05-28 | |
| GTC | 6.88 | 7.10 | 6.76 | 6.90 | +2.07% | 670.66 | 2020-05-28 | |
| GOBARTO | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 51.29 | 2020-05-28 | |
| KOMPAP | 6.90 | 6.90 | 6.80 | 6.80 | -2.86% | 20.64 | 2020-05-28 | |
| CPGROUP | 6.90 | 6.90 | 6.66 | 6.68 | -1.76% | 18.77 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CELTIC | 6.40 | 6.40 | 6.20 | 6.40 | 0.00% | 10.99 | 2020-05-28 | |
| AILLERON | 6.14 | 6.38 | 6.12 | 6.38 | +3.91% | 22.58 | 2020-05-28 | |
| ORANGEPL | 6.24 | 6.38 | 6.09 | 6.30 | +1.61% | 21,760.48 | 2020-05-28 | |
| BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-05-28 | |
| KREC | 6.48 | 6.48 | 6.10 | 6.10 | -5.57% | 13.28 | 2020-05-28 | |
| ARTIFEX | 6.24 | 6.34 | 6.00 | 6.08 | +1.33% | 104.89 | 2020-05-28 | |
| KREDYTIN | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 2020-05-28 | |
| MAKARONPL | 6.00 | 6.05 | 5.95 | 5.95 | 0.00% | 182.23 | 2020-05-28 | |
| WARIMPEX | 6.00 | 6.00 | 5.80 | 5.80 | +1.75% | 6.37 | 2020-05-28 | |
| ENEA | 5.79 | 5.83 | 5.66 | 5.79 | +1.22% | 2,301.64 | 2020-05-28 | |
| VINDEXUS | 5.74 | 5.74 | 5.60 | 5.62 | -2.77% | 17.17 | 2020-05-28 | |
| ADIUVO | 4.52 | 5.86 | 4.46 | 5.52 | +20.00% | 526.13 | 2020-05-28 | |
| STALPROFI | 5.68 | 5.70 | 5.50 | 5.50 | -3.51% | 18.83 | 2020-05-28 | |
| BOS | 5.70 | 6.10 | 5.16 | 5.36 | -3.94% | 729.21 | 2020-05-28 | |
| RELPOL | 5.14 | 5.20 | 5.10 | 5.12 | -0.39% | 12.58 | 2020-05-28 | |
| ATLANTAPL | 4.86 | 5.10 | 4.86 | 5.00 | +2.88% | 75.56 | 2020-05-28 | |
| SARE | 4.98 | 5.10 | 4.98 | 5.00 | +0.40% | 5.74 | 2020-05-28 | |
| EUROHOLD | 4.96 | 4.96 | 4.96 | 4.96 | +7.83% | 0.07 | 2020-05-28 | |
| TESGAS | 4.78 | 4.98 | 4.74 | 4.90 | +2.08% | 101.60 | 2020-05-28 | |
| AUTOPARTN | 5.24 | 5.24 | 4.78 | 4.88 | -6.87% | 336.75 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALWAR | 4.50 | 4.80 | 4.50 | 4.80 | +4.35% | 36.98 | 2020-05-28 | |
| TOYA | 4.76 | 4.76 | 4.66 | 4.70 | -1.26% | 6.97 | 2020-05-28 | |
| WOJAS | 4.66 | 4.66 | 4.52 | 4.66 | +1.30% | 6.77 | 2020-05-28 | |
| ELZAB | 4.76 | 4.78 | 4.50 | 4.64 | -2.93% | 58.74 | 2020-05-28 | |
| KRVITAMIN | 4.59 | 4.65 | 4.39 | 4.61 | +2.44% | 213.81 | 2020-05-28 | |
| ODLEWNIE | 4.50 | 4.65 | 4.50 | 4.60 | +2.22% | 21.07 | 2020-05-28 | |
| INPRO | 4.48 | 4.58 | 4.48 | 4.58 | +2.23% | 0.51 | 2020-05-28 | |
| PGE | 4.51 | 4.62 | 4.40 | 4.57 | +2.88% | 25,023.95 | 2020-05-28 | |
| WIELTON | 4.77 | 4.77 | 4.44 | 4.55 | -1.52% | 881.34 | 2020-05-28 | |
| ARTERIA | 4.54 | 4.54 | 4.54 | 4.54 | +0.89% | 0.01 | 2020-05-28 | |
| ARCTIC | 4.43 | 4.57 | 4.43 | 4.50 | +0.22% | 131.69 | 2020-05-28 | |
| DGA | 4.45 | 4.45 | 4.40 | 4.40 | -4.76% | 5.31 | 2020-05-28 | |
| GRODNO | 4.40 | 4.46 | 4.31 | 4.36 | -0.23% | 106.81 | 2020-05-28 | |
| BIOTON | 4.54 | 4.60 | 4.23 | 4.31 | -5.07% | 395.00 | 2020-05-28 | |
| ELEKTROTI | 4.25 | 4.29 | 4.15 | 4.24 | -4.07% | 57.36 | 2020-05-28 | |
| HARPER | 4.05 | 4.25 | 3.80 | 4.24 | +4.69% | 275.54 | 2020-05-28 | |
| 4FUNMEDIA | 3.95 | 4.20 | 3.82 | 4.20 | +6.33% | 14.32 | 2020-05-28 | |
| EFEKT | 3.38 | 4.20 | 3.38 | 4.20 | +27.27% | 275.38 | 2020-05-28 | |
| BBIDEV | 4.07 | 4.20 | 4.07 | 4.20 | -0.71% | 10.50 | 2020-05-28 | |
| PGNIG | 4.18 | 4.22 | 4.12 | 4.17 | +0.85% | 30,018.44 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FERRUM | 4.16 | 4.16 | 4.14 | 4.14 | -0.96% | 0.04 | 2020-05-28 | |
| EUCO | 4.24 | 4.25 | 4.01 | 4.07 | -4.68% | 54.06 | 2020-05-28 | |
| SYGNITY | 3.95 | 4.06 | 3.80 | 4.06 | +3.84% | 1,074.51 | 2020-05-28 | |
| PROTEKTOR | 4.10 | 4.10 | 3.72 | 4.00 | -1.48% | 38.78 | 2020-05-28 | |
| ZUE | 4.00 | 4.14 | 3.80 | 4.00 | +2.56% | 111.55 | 2020-05-28 | |
| ATMGRUPA | 4.18 | 4.18 | 3.90 | 3.98 | -2.69% | 32.38 | 2020-05-28 | |
| EKOEXPORT | 3.85 | 4.16 | 3.85 | 3.96 | +3.39% | 377.79 | 2020-05-28 | |
| BIOMEDLUB | 3.78 | 3.94 | 3.67 | 3.92 | +3.43% | 4,017.16 | 2020-05-28 | |
| NETIA | 3.91 | 3.92 | 3.89 | 3.92 | +0.26% | 9.36 | 2020-05-28 | |
| ECHO | 3.95 | 4.00 | 3.90 | 3.90 | 0.00% | 993.70 | 2020-05-28 | |
| SWISSMED | 4.04 | 4.08 | 3.90 | 3.90 | -2.50% | 18.86 | 2020-05-28 | |
| OTLOG | 3.90 | 3.90 | 3.78 | 3.88 | 0.00% | 6.61 | 2020-05-28 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-05-28 | |
| MASTERPHA | 4.02 | 4.02 | 3.79 | 3.81 | -3.05% | 52.28 | 2020-05-28 | |
| AGROTON | 3.82 | 3.82 | 3.67 | 3.81 | +0.79% | 12.86 | 2020-05-28 | |
| PWRMEDIA | 3.83 | 3.83 | 3.75 | 3.80 | +1.33% | 30.62 | 2020-05-28 | |
| JWWINVEST | 3.52 | 3.73 | 3.52 | 3.68 | +4.55% | 18.61 | 2020-05-28 | |
| BORYSZEW | 3.67 | 3.71 | 3.62 | 3.67 | +0.82% | 272.65 | 2020-05-28 | |
| LENA | 3.65 | 3.66 | 3.60 | 3.66 | +1.95% | 65.19 | 2020-05-28 | |
| POLWAX | 3.70 | 4.00 | 3.41 | 3.60 | -2.17% | 163.61 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROVIDENT | 4.08 | 4.08 | 3.55 | 3.55 | -8.62% | 792.06 | 2020-05-28 | |
| BERLING | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 2020-05-28 | |
| ACTION | 3.48 | 3.48 | 3.35 | 3.40 | +0.29% | 34.29 | 2020-05-28 | |
| POLNORD | 3.31 | 3.31 | 3.23 | 3.29 | +0.15% | 21.22 | 2020-05-28 | |
| ASBIS | 3.36 | 3.36 | 3.28 | 3.28 | -1.80% | 660.31 | 2020-05-28 | |
| SOLAR | 3.37 | 3.37 | 3.21 | 3.26 | -2.98% | 15.41 | 2020-05-28 | |
| ATENDE | 3.30 | 3.30 | 3.16 | 3.20 | +0.63% | 23.88 | 2020-05-28 | |
| TRANSPOL | 3.00 | 3.10 | 2.82 | 3.10 | 0.00% | 59.92 | 2020-05-28 | |
| ELBUDOWA | 3.20 | 3.78 | 2.95 | 3.09 | +3.34% | 1,161.65 | 2020-05-28 | |
| INTERFERI | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 1.11 | 2020-05-28 | |
| ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-05-28 | |
| BUMECH | 2.65 | 2.95 | 2.45 | 2.95 | +13.46% | 179.02 | 2020-05-28 | |
| MDIENERGIA | 3.00 | 3.00 | 2.81 | 2.94 | 0.00% | 7.31 | 2020-05-28 | |
| INC | 2.91 | 2.91 | 2.80 | 2.90 | 0.00% | 55.03 | 2020-05-28 | |
| STAPORKOW | 2.72 | 2.90 | 2.72 | 2.90 | +9.02% | 61.56 | 2020-05-28 | |
| JWCONSTR | 2.89 | 2.89 | 2.89 | 2.89 | 0.00% | 2.05 | 2020-05-28 | |
| GLCOSMED | 2.76 | 2.88 | 2.70 | 2.88 | +5.88% | 739.01 | 2020-05-28 | |
| STALEXP | 2.86 | 2.94 | 2.86 | 2.87 | -1.03% | 107.82 | 2020-05-28 | |
| QUERCUS | 2.82 | 2.88 | 2.82 | 2.86 | +1.78% | 23.56 | 2020-05-28 | |
| LARQ | 3.00 | 3.48 | 2.83 | 2.85 | -6.56% | 189.06 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PCCEXOL | 2.88 | 2.88 | 2.76 | 2.84 | -1.05% | 219.92 | 2020-05-28 | |
| RUBICON | 3.80 | 3.90 | 2.64 | 2.82 | -22.95% | 1,171.62 | 2020-05-28 | |
| IMMOBILE | 2.73 | 2.81 | 2.72 | 2.81 | +5.24% | 89.52 | 2020-05-28 | |
| MILLENNIUM | 2.95 | 3.06 | 2.66 | 2.72 | -6.73% | 30,233.09 | 2020-05-28 | |
| IZOSTAL | 2.64 | 2.65 | 2.57 | 2.63 | -0.38% | 29.59 | 2020-05-28 | |
| UNIMA | 2.60 | 2.60 | 2.60 | 2.60 | +4.00% | 5.20 | 2020-05-28 | |
| COMPERIA | 2.40 | 2.64 | 2.40 | 2.50 | +0.81% | 36.00 | 2020-05-28 | |
| MUZA | 2.50 | 2.50 | 2.50 | 2.50 | +4.17% | 0.14 | 2020-05-28 | |
| IMS | 2.63 | 2.65 | 2.45 | 2.50 | -0.79% | 64.38 | 2020-05-28 | |
| MWTRADE | 2.54 | 2.54 | 2.38 | 2.46 | -1.60% | 38.36 | 2020-05-28 | |
| IPOPEMA | 2.50 | 2.50 | 2.38 | 2.42 | -0.82% | 49.08 | 2020-05-28 | |
| VISTULA | 2.43 | 2.44 | 2.37 | 2.39 | -0.42% | 215.58 | 2020-05-28 | |
| NTTSYSTEM | 2.40 | 2.40 | 2.34 | 2.34 | -2.50% | 6.58 | 2020-05-28 | |
| FAMUR | 2.25 | 2.36 | 2.25 | 2.33 | +6.62% | 1,779.26 | 2020-05-28 | |
| POLIMEXMS | 2.27 | 2.38 | 2.26 | 2.31 | +2.43% | 1,369.49 | 2020-05-28 | |
| EDINVEST | 2.34 | 2.40 | 2.30 | 2.30 | -0.86% | 8.99 | 2020-05-28 | |
| AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-05-28 | |
| INTROL | 2.28 | 2.30 | 2.22 | 2.26 | -0.88% | 132.61 | 2020-05-28 | |
| WIKANA | 2.04 | 2.40 | 2.02 | 2.26 | +13.00% | 145.38 | 2020-05-28 | |
| SKOTAN | 2.26 | 2.32 | 2.08 | 2.22 | -2.20% | 287.42 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOMPUTRON | 2.15 | 2.15 | 2.08 | 2.14 | +0.47% | 28.37 | 2020-05-28 | |
| SANWIL | 2.40 | 2.42 | 2.12 | 2.14 | -11.57% | 1,603.95 | 2020-05-28 | |
| MEXPOLSKA | 2.10 | 2.10 | 2.00 | 2.06 | -0.96% | 3.09 | 2020-05-28 | |
| IDEABANK | 2.16 | 2.20 | 2.01 | 2.05 | -4.65% | 157.62 | 2020-05-28 | |
| TRITON | 2.02 | 2.02 | 1.94 | 2.02 | -2.42% | 18.23 | 2020-05-28 | |
| TRAKCJA | 2.07 | 2.22 | 1.96 | 2.00 | -3.38% | 1,364.93 | 2020-05-28 | |
| ZASTAL | 1.96 | 1.96 | 1.96 | 1.96 | 0.00% | 3.04 | 2020-05-28 | |
| LIBET | 1.94 | 2.00 | 1.87 | 1.94 | +3.74% | 467.93 | 2020-05-28 | |
| MONNARI | 2.08 | 2.12 | 1.88 | 1.91 | -7.73% | 609.20 | 2020-05-28 | |
| ATREM | 1.85 | 1.87 | 1.80 | 1.87 | +3.89% | 2.25 | 2020-05-28 | |
| LCCORP | 1.90 | 1.90 | 1.83 | 1.84 | -1.82% | 1,539.58 | 2020-05-28 | |
| BOWIM | 1.70 | 1.87 | 1.70 | 1.80 | +0.56% | 49.20 | 2020-05-28 | |
| PLASTBOX | 1.69 | 1.77 | 1.69 | 1.77 | +3.51% | 4.93 | 2020-05-28 | |
| JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-05-28 | |
| PLAZACNTR | 1.61 | 1.75 | 1.61 | 1.73 | +4.22% | 10.19 | 2020-05-28 | |
| ELEMENTAL | 1.78 | 1.78 | 1.68 | 1.70 | -2.30% | 782.17 | 2020-05-28 | |
| APSENERGY | 1.76 | 1.91 | 1.69 | 1.69 | -3.98% | 70.09 | 2020-05-28 | |
| PEPEES | 1.66 | 1.70 | 1.66 | 1.69 | +3.05% | 44.60 | 2020-05-28 | |
| GROCLIN | 1.67 | 1.75 | 1.65 | 1.68 | +6.33% | 279.80 | 2020-05-28 | |
| VIVID | 1.75 | 1.75 | 1.59 | 1.66 | -4.49% | 258.81 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOLACJA | 1.59 | 1.59 | 1.50 | 1.59 | 0.00% | 17.03 | 2020-05-28 | |
| GRAVITON | 1.42 | 1.58 | 1.36 | 1.58 | +8.97% | 16.98 | 2020-05-28 | |
| POZBUD | 1.64 | 1.64 | 1.55 | 1.58 | +1.94% | 356.30 | 2020-05-28 | |
| WASKO | 1.50 | 1.60 | 1.47 | 1.57 | +5.02% | 117.00 | 2020-05-28 | |
| IDMSA | 1.41 | 1.60 | 1.41 | 1.50 | +0.67% | 22.48 | 2020-05-28 | |
| VISTAL | 1.46 | 1.50 | 1.41 | 1.50 | +1.08% | 47.19 | 2020-05-28 | |
| RADPOL | 1.45 | 1.45 | 1.43 | 1.43 | +0.70% | 43.05 | 2020-05-28 | |
| INTERSPPL | 1.40 | 1.42 | 1.39 | 1.42 | 0.00% | 8.20 | 2020-05-28 | |
| HERKULES | 1.57 | 1.66 | 1.33 | 1.41 | -11.88% | 1,132.77 | 2020-05-28 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-05-28 | |
| OTMUCHOW | 1.36 | 1.42 | 1.36 | 1.38 | +5.34% | 25.25 | 2020-05-28 | |
| ENAP | 1.27 | 1.33 | 1.27 | 1.33 | 0.00% | 15.56 | 2020-05-28 | |
| MEDIACAP | 1.37 | 1.37 | 1.33 | 1.33 | -2.92% | 6.72 | 2020-05-28 | |
| PMPG | 1.08 | 1.29 | 1.08 | 1.29 | +21.70% | 48.46 | 2020-05-28 | |
| MIRBUD | 1.27 | 1.31 | 1.25 | 1.28 | +1.18% | 471.12 | 2020-05-28 | |
| ATLASEST | 1.35 | 1.35 | 1.26 | 1.26 | +1.61% | 0.06 | 2020-05-28 | |
| CAPITAL | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 8.75 | 2020-05-28 | |
| TAURONPE | 1.25 | 1.26 | 1.19 | 1.23 | -0.16% | 8,229.93 | 2020-05-28 | |
| MIRACULUM | 1.21 | 1.25 | 1.19 | 1.22 | -0.41% | 37.82 | 2020-05-28 | |
| PATENTUS | 1.20 | 1.20 | 1.17 | 1.19 | -0.42% | 44.45 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-05-28 | |
| KSGAGRO | 1.15 | 1.16 | 1.15 | 1.16 | -3.33% | 0.46 | 2020-05-28 | |
| RANKPROGR | 1.12 | 1.17 | 1.08 | 1.14 | -0.87% | 32.53 | 2020-05-28 | |
| DROZAPOL | 1.13 | 1.15 | 1.13 | 1.14 | -0.87% | 3.89 | 2020-05-28 | |
| GETIN | 1.18 | 1.19 | 1.10 | 1.12 | -3.94% | 1,436.29 | 2020-05-28 | |
| LUBAWA | 1.10 | 1.15 | 1.10 | 1.12 | -1.32% | 545.69 | 2020-05-28 | |
| ALTA | 1.16 | 1.16 | 1.05 | 1.10 | -5.17% | 113.39 | 2020-05-28 | |
| RAFAKO | 1.16 | 1.34 | 1.08 | 1.09 | -4.89% | 9,345.44 | 2020-05-28 | |
| CORMAY | 1.10 | 1.12 | 1.05 | 1.07 | -1.38% | 278.97 | 2020-05-28 | |
| AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 6.36 | 2020-05-28 | |
| PAMAPOL | 1.05 | 1.06 | 1.02 | 1.05 | 0.00% | 55.17 | 2020-05-28 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-05-28 | |
| ORCOGROUP | 1.06 | 1.06 | 0.99 | 0.99 | -5.53% | 0.05 | 2020-05-28 | |
| PGODLEW | 0.99 | 1.01 | 0.98 | 0.99 | +1.02% | 19.32 | 2020-05-28 | |
| KOPEX | 0.97 | 0.97 | 0.97 | 0.97 | +8.76% | 0.00 | 2020-05-28 | |
| IMPERA | 0.95 | 0.96 | 0.92 | 0.96 | +5.49% | 3.24 | 2020-05-28 | |
| COGNOR | 0.97 | 0.98 | 0.92 | 0.95 | -1.65% | 84.54 | 2020-05-28 | |
| RONSON | 0.95 | 0.95 | 0.90 | 0.94 | -0.21% | 2.08 | 2020-05-28 | |
| ZAMET | 0.92 | 0.92 | 0.87 | 0.90 | 0.00% | 45.67 | 2020-05-28 | |
| ALTUSTFI | 0.83 | 0.95 | 0.80 | 0.88 | +3.77% | 135.56 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TERMOREX | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.47 | 2020-05-28 | |
| YOLO | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 2020-05-28 | |
| MOSTALZAB | 0.81 | 0.82 | 0.80 | 0.81 | +0.50% | 50.66 | 2020-05-28 | |
| MARVIPOL | 0.76 | 0.83 | 0.74 | 0.81 | +6.58% | 291.03 | 2020-05-28 | |
| 08OCTAVA | 0.83 | 0.83 | 0.81 | 0.81 | 0.00% | 0.83 | 2020-05-28 | |
| MOJ | 0.76 | 0.80 | 0.76 | 0.80 | 0.00% | 3.80 | 2020-05-28 | |
| CIGAMES | 0.79 | 0.81 | 0.78 | 0.79 | +0.64% | 423.69 | 2020-05-28 | |
| ENERGOINS | 0.76 | 0.80 | 0.75 | 0.75 | -10.95% | 9.60 | 2020-05-28 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-05-28 | |
| PROCAD | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2020-05-28 | |
| PRIMAMODA | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2020-05-28 | |
| ZREMB | 0.73 | 0.74 | 0.72 | 0.72 | +2.13% | 21.37 | 2020-05-28 | |
| AIRWAY | 0.68 | 0.75 | 0.68 | 0.71 | +4.71% | 363.50 | 2020-05-28 | |
| NOWAGALA | 0.66 | 0.70 | 0.66 | 0.70 | 0.00% | 3.54 | 2020-05-28 | |
| SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 2020-05-28 | |
| OPENFIN | 0.70 | 0.75 | 0.68 | 0.69 | -6.23% | 31.31 | 2020-05-28 | |
| URSUS | 0.64 | 0.65 | 0.63 | 0.63 | +0.16% | 99.38 | 2020-05-28 | |
| INTERBUD | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.00 | 2020-05-28 | |
| KCI | 0.46 | 0.60 | 0.46 | 0.60 | +30.72% | 203.20 | 2020-05-28 | |
| BMPAG | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.24 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-05-28 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-05-28 | |
| STARHEDGE | 0.47 | 0.52 | 0.47 | 0.51 | +8.51% | 8.87 | 2020-05-28 | |
| IQP | 0.57 | 0.57 | 0.50 | 0.51 | -10.53% | 54.52 | 2020-05-28 | |
| DROP | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.80 | 2020-05-28 | |
| SOHODEV | 0.50 | 0.50 | 0.49 | 0.49 | -2.00% | 0.85 | 2020-05-28 | |
| SFINKS | 0.48 | 0.49 | 0.47 | 0.49 | +2.08% | 24.36 | 2020-05-28 | |
| MILKILAND | 0.46 | 0.46 | 0.46 | 0.46 | -3.94% | 0.57 | 2020-05-28 | |
| PLATYNINW | 0.46 | 0.46 | 0.46 | 0.46 | +4.55% | 0.03 | 2020-05-28 | |
| WORKSERV | 0.45 | 0.45 | 0.44 | 0.45 | +1.70% | 12.19 | 2020-05-28 | |
| KRAKCHEM | 0.44 | 0.44 | 0.44 | 0.44 | +2.34% | 17.52 | 2020-05-28 | |
| CZTOREBKA | 0.41 | 0.41 | 0.41 | 0.41 | -8.48% | 0.06 | 2020-05-28 | |
| PRAIRIE | 0.34 | 0.41 | 0.33 | 0.40 | +19.61% | 1,406.68 | 2020-05-28 | |
| BRASTER | 0.34 | 0.40 | 0.32 | 0.40 | +17.21% | 242.29 | 2020-05-28 | |
| PBSFINANSE | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-05-28 | |
| INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | 0.07 | 2020-05-28 | |
| HUBSTYLE | 0.36 | 0.36 | 0.33 | 0.33 | -6.86% | 1.08 | 2020-05-28 | |
| CFI | 0.33 | 0.33 | 0.31 | 0.32 | -1.84% | 24.06 | 2020-05-28 | |
| KBDOM | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.00 | 2020-05-28 | |
| 06MAGNA | 0.31 | 0.31 | 0.31 | 0.31 | -7.65% | 0.31 | 2020-05-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELKOP | 0.31 | 0.31 | 0.28 | 0.30 | -1.66% | 61.96 | 2020-05-28 | |
| BRIJU | 0.26 | 0.28 | 0.26 | 0.27 | -2.17% | 0.73 | 2020-05-28 | |
| REDAN | 0.29 | 0.29 | 0.24 | 0.27 | -3.57% | 1.98 | 2020-05-28 | |
| AMPLI | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.57 | 2020-05-28 | |
| GETINOBLE | 0.26 | 0.27 | 0.25 | 0.26 | -1.34% | 341.92 | 2020-05-28 | |
| COALENERG | 0.24 | 0.25 | 0.22 | 0.25 | +8.70% | 72.76 | 2020-05-28 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-05-28 | |
| REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | 0.08 | 2020-05-28 | |
| IALBGR | 0.18 | 0.23 | 0.17 | 0.23 | +22.83% | 37.65 | 2020-05-28 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-05-28 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-05-28 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-05-28 | |
| REGNON | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-05-28 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-05-28 | |
| FASTFIN | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-05-28 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-05-28 | |
| WINVEST | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 0.34 | 2020-05-28 | |
| SCOPAK | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-05-28 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-05-28 | |
| PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2020-05-28 |
Dane dostarcza Notoria Serwis S.A.
