Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 5.96 | 2020-06-05 | |
| 08OCTAVA | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.01 | 2020-06-05 | |
| 11BIT | 483.00 | 486.00 | 455.50 | 467.50 | -2.30% | 7,010.77 | 2020-06-05 | |
| 4FUNMEDIA | 4.98 | 5.58 | 4.80 | 5.04 | +7.23% | 159.71 | 2020-06-05 | |
| ABPL | 24.50 | 24.60 | 24.10 | 24.40 | -0.41% | 15.20 | 2020-06-05 | |
| ACAUTOGAZ | 37.50 | 39.00 | 37.50 | 39.00 | +3.72% | 74.29 | 2020-06-05 | |
| ACTION | 3.39 | 3.46 | 3.32 | 3.40 | 0.00% | 296.30 | 2020-06-05 | |
| ADIUVO | 5.04 | 5.06 | 4.96 | 5.06 | +0.40% | 57.06 | 2020-06-05 | |
| AGORA | 8.36 | 9.00 | 8.30 | 8.90 | +7.23% | 185.41 | 2020-06-05 | |
| AGROTON | 3.77 | 3.78 | 3.68 | 3.72 | -1.06% | 101.32 | 2020-06-05 | |
| AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-06-05 | |
| AILLERON | 6.40 | 7.00 | 6.40 | 6.50 | +1.56% | 159.99 | 2020-06-05 | |
| AIRWAY | 0.67 | 0.73 | 0.65 | 0.72 | +7.49% | 203.08 | 2020-06-05 | |
| ALIOR | 17.40 | 18.40 | 17.10 | 17.82 | +5.10% | 58,758.66 | 2020-06-05 | |
| ALTA | 1.39 | 1.39 | 1.31 | 1.31 | 0.00% | 31.49 | 2020-06-05 | |
| ALTUSTFI | 1.21 | 1.33 | 1.21 | 1.24 | +5.98% | 972.21 | 2020-06-05 | |
| ALUMETAL | 40.10 | 41.00 | 40.00 | 40.40 | 0.00% | 159.04 | 2020-06-05 | |
| AMBRA | 17.60 | 17.70 | 17.05 | 17.70 | +0.57% | 140.66 | 2020-06-05 | |
| AMICA | 124.00 | 124.60 | 122.00 | 124.00 | -0.32% | 505.37 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMPLI | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0.00 | 2020-06-05 | |
| APATOR | 20.60 | 20.70 | 20.10 | 20.30 | -1.46% | 129.27 | 2020-06-05 | |
| APLISENS | 9.75 | 9.85 | 9.60 | 9.80 | +0.51% | 9.11 | 2020-06-05 | |
| APSENERGY | 1.98 | 2.40 | 1.98 | 2.25 | +15.98% | 809.10 | 2020-06-05 | |
| ARCHICOM | 18.00 | 18.50 | 17.70 | 18.50 | +1.65% | 70.62 | 2020-06-05 | |
| ARCTIC | 4.37 | 4.50 | 4.28 | 4.43 | -1.12% | 122.73 | 2020-06-05 | |
| ARTERIA | 4.58 | 4.78 | 4.58 | 4.78 | +4.37% | 4.58 | 2020-06-05 | |
| ARTIFEX | 6.70 | 6.84 | 6.50 | 6.80 | +1.49% | 116.48 | 2020-06-05 | |
| ASBIS | 3.51 | 3.52 | 3.45 | 3.50 | 0.00% | 478.00 | 2020-06-05 | |
| ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-06-05 | |
| ASSECOBS | 34.20 | 34.20 | 33.60 | 34.00 | 0.00% | 68.33 | 2020-06-05 | |
| ASSECOPOL | 72.40 | 73.40 | 71.80 | 72.00 | -1.64% | 4,408.83 | 2020-06-05 | |
| ASSECOSEE | 39.50 | 39.50 | 38.30 | 38.50 | -3.02% | 2,277.99 | 2020-06-05 | |
| ASTARTA | 16.10 | 16.60 | 15.85 | 16.40 | +1.55% | 331.59 | 2020-06-05 | |
| ATAL | 33.00 | 33.30 | 32.30 | 33.30 | +0.91% | 101.78 | 2020-06-05 | |
| ATENDE | 3.38 | 3.50 | 3.38 | 3.48 | +2.35% | 43.09 | 2020-06-05 | |
| ATLANTAPL | 5.02 | 5.02 | 5.02 | 5.02 | 0.00% | 0.50 | 2020-06-05 | |
| ATLASEST | 1.38 | 1.39 | 1.38 | 1.39 | +6.11% | 2.12 | 2020-06-05 | |
| ATM | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.02 | 2020-06-05 | |
| ATMGRUPA | 4.23 | 4.35 | 4.18 | 4.30 | +2.38% | 85.36 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATREM | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 2020-06-05 | |
| AUTOPARTN | 5.32 | 5.36 | 5.10 | 5.32 | 0.00% | 246.02 | 2020-06-05 | |
| AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 10.04 | 2020-06-05 | |
| BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-06-05 | |
| BBIDEV | 4.02 | 4.16 | 4.02 | 4.16 | +3.23% | 5.93 | 2020-06-05 | |
| BEDZIN | 9.80 | 10.20 | 9.65 | 10.00 | -1.96% | 85.68 | 2020-06-05 | |
| BENEFIT | 768.00 | 790.00 | 767.00 | 780.00 | +1.96% | 2,739.16 | 2020-06-05 | |
| BERLING | 3.32 | 3.40 | 3.32 | 3.40 | 0.00% | 126.34 | 2020-06-05 | |
| BEST | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 2.24 | 2020-06-05 | |
| BETACOM | 9.98 | 10.10 | 9.98 | 10.00 | +1.01% | 31.77 | 2020-06-05 | |
| BGZBNPP | 54.00 | 56.20 | 54.00 | 56.20 | +6.04% | 318.97 | 2020-06-05 | |
| BIK | 13.85 | 14.35 | 13.85 | 14.35 | +2.50% | 8.54 | 2020-06-05 | |
| BIOMEDLUB | 3.84 | 3.95 | 3.80 | 3.89 | +2.37% | 2,330.30 | 2020-06-05 | |
| BIOTON | 4.42 | 4.43 | 4.10 | 4.24 | -3.64% | 761.27 | 2020-06-05 | |
| BMPAG | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2020-06-05 | |
| BOGDANKA | 24.50 | 25.90 | 24.15 | 24.55 | +0.20% | 4,989.13 | 2020-06-05 | |
| BORYSZEW | 3.70 | 3.70 | 3.55 | 3.59 | -1.91% | 497.91 | 2020-06-05 | |
| BOS | 5.86 | 6.32 | 5.84 | 6.18 | +5.82% | 459.51 | 2020-06-05 | |
| BOWIM | 1.78 | 1.82 | 1.75 | 1.82 | 0.00% | 28.83 | 2020-06-05 | |
| BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-06-05 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-06-05 | |
| BPHFIZDS | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-06-05 | |
| BPHFIZMLI | 81.01 | 81.01 | 81.01 | 81.01 | 0.00% | 0.00 | 2020-06-05 | |
| BRASTER | 0.47 | 0.47 | 0.43 | 0.44 | -7.23% | 229.11 | 2020-06-05 | |
| BRIJU | 0.29 | 0.30 | 0.28 | 0.28 | -1.40% | 24.22 | 2020-06-05 | |
| BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-06-05 | |
| BUDIMEX | 234.00 | 235.50 | 229.50 | 235.00 | +0.21% | 3,066.24 | 2020-06-05 | |
| BUMECH | 3.15 | 3.23 | 2.96 | 3.18 | +2.91% | 111.75 | 2020-06-05 | |
| BZWBK | 179.00 | 185.80 | 179.00 | 184.80 | +4.05% | 36,172.21 | 2020-06-05 | |
| CAPITAL | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 2.15 | 2020-06-05 | |
| CCC | 72.30 | 77.44 | 65.12 | 71.30 | +1.86% | 244,705.42 | 2020-06-05 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-06-05 | |
| CDPROJEKT | 394.50 | 396.00 | 388.50 | 390.60 | -0.51% | 149,527.37 | 2020-06-05 | |
| CDRL | 14.90 | 15.10 | 14.70 | 15.00 | +3.09% | 24.24 | 2020-06-05 | |
| CELTIC | 8.50 | 8.50 | 8.20 | 8.50 | 0.00% | 24.44 | 2020-06-05 | |
| CEZ | 82.90 | 83.80 | 82.80 | 83.50 | +0.60% | 78.11 | 2020-06-05 | |
| CFI | 0.42 | 0.42 | 0.39 | 0.40 | -0.25% | 36.86 | 2020-06-05 | |
| CIECH | 36.85 | 37.00 | 35.70 | 36.40 | -1.62% | 3,498.06 | 2020-06-05 | |
| CIGAMES | 0.84 | 0.87 | 0.83 | 0.85 | +1.79% | 1,091.28 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CITYSERV | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 1.80 | 2020-06-05 | |
| CLNPHARMA | 35.50 | 36.75 | 35.30 | 36.65 | +4.27% | 2,135.75 | 2020-06-05 | |
| CNT | 17.60 | 18.10 | 17.50 | 17.60 | +0.57% | 120.86 | 2020-06-05 | |
| COALENERG | 0.23 | 0.23 | 0.22 | 0.23 | +2.73% | 3.35 | 2020-06-05 | |
| COGNOR | 1.10 | 1.10 | 1.06 | 1.08 | -0.91% | 187.71 | 2020-06-05 | |
| COMARCH | 200.00 | 206.00 | 200.00 | 206.00 | +3.00% | 4,330.93 | 2020-06-05 | |
| COMP | 60.00 | 60.00 | 59.20 | 60.00 | -0.33% | 1.62 | 2020-06-05 | |
| COMPERIA | 2.60 | 2.62 | 2.60 | 2.62 | +0.77% | 16.73 | 2020-06-05 | |
| CORMAY | 1.08 | 1.08 | 1.05 | 1.05 | -1.87% | 659.31 | 2020-06-05 | |
| CPGROUP | 7.00 | 7.00 | 6.72 | 6.96 | +0.87% | 25.47 | 2020-06-05 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-06-05 | |
| CYFRPLSAT | 26.90 | 28.00 | 26.44 | 28.00 | +5.03% | 24,694.45 | 2020-06-05 | |
| CZTOREBKA | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.12 | 2020-06-05 | |
| DEBICA | 75.00 | 75.00 | 73.40 | 74.40 | -0.27% | 190.94 | 2020-06-05 | |
| DECORA | 22.70 | 24.20 | 22.70 | 23.60 | +3.96% | 211.50 | 2020-06-05 | |
| DEKPOL | 22.80 | 22.80 | 22.00 | 22.60 | -0.88% | 4.57 | 2020-06-05 | |
| DELKO | 17.70 | 19.00 | 16.20 | 16.40 | -3.53% | 2,323.06 | 2020-06-05 | |
| DGA | 5.38 | 5.64 | 5.38 | 5.64 | +10.59% | 16.01 | 2020-06-05 | |
| DINOPL | 195.80 | 196.10 | 190.00 | 191.80 | -1.64% | 83,569.92 | 2020-06-05 | |
| DOMDEV | 90.80 | 95.00 | 90.20 | 95.00 | +4.40% | 462.95 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-06-05 | |
| DROP | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 1.92 | 2020-06-05 | |
| DROZAPOL | 1.17 | 1.18 | 1.17 | 1.18 | +3.98% | 2.35 | 2020-06-05 | |
| ECHO | 4.13 | 4.20 | 4.07 | 4.17 | +1.46% | 1,079.89 | 2020-06-05 | |
| EDINVEST | 2.24 | 2.30 | 2.24 | 2.30 | +0.88% | 2.38 | 2020-06-05 | |
| EFEKT | 5.30 | 5.30 | 4.90 | 5.30 | +1.92% | 87.23 | 2020-06-05 | |
| EKOEXPORT | 4.10 | 4.14 | 3.80 | 3.96 | -3.41% | 558.83 | 2020-06-05 | |
| ELBUDOWA | 2.90 | 3.00 | 2.85 | 2.93 | -0.51% | 185.74 | 2020-06-05 | |
| ELEKTROTI | 4.69 | 4.76 | 4.55 | 4.69 | +1.96% | 43.69 | 2020-06-05 | |
| ELEMENTAL | 1.92 | 1.92 | 1.77 | 1.85 | -3.65% | 1,769.83 | 2020-06-05 | |
| ELKOP | 0.31 | 0.34 | 0.29 | 0.34 | +9.42% | 164.60 | 2020-06-05 | |
| ELZAB | 4.96 | 5.00 | 4.80 | 4.86 | -2.41% | 133.99 | 2020-06-05 | |
| EMCINSMED | 6.95 | 7.35 | 6.35 | 7.35 | +5.76% | 2.90 | 2020-06-05 | |
| ENAP | 1.32 | 1.45 | 1.32 | 1.40 | +6.06% | 150.29 | 2020-06-05 | |
| ENEA | 6.90 | 7.14 | 6.85 | 6.89 | +1.03% | 9,306.82 | 2020-06-05 | |
| ENELMED | 11.90 | 11.90 | 11.60 | 11.60 | -2.52% | 2.80 | 2020-06-05 | |
| ENERGA | 8.21 | 8.26 | 8.19 | 8.26 | +0.24% | 3,030.54 | 2020-06-05 | |
| ENERGOINS | 0.80 | 0.87 | 0.80 | 0.85 | 0.00% | 12.79 | 2020-06-05 | |
| ENTER | 31.30 | 32.00 | 30.90 | 32.00 | +4.58% | 1,243.27 | 2020-06-05 | |
| ERBUD | 20.00 | 20.00 | 19.20 | 19.80 | -0.75% | 149.57 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ERG | 31.00 | 31.00 | 29.60 | 30.00 | +0.67% | 2.52 | 2020-06-05 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-06-05 | |
| ESOTIQ | 9.40 | 9.74 | 9.00 | 9.58 | +1.91% | 202.04 | 2020-06-05 | |
| EUCO | 5.06 | 5.10 | 4.80 | 4.86 | -2.02% | 60.74 | 2020-06-05 | |
| EUROCASH | 18.70 | 19.48 | 18.70 | 18.95 | +1.34% | 7,610.38 | 2020-06-05 | |
| EUROHOLD | 4.30 | 4.60 | 4.26 | 4.60 | -3.77% | 8.20 | 2020-06-05 | |
| EUROTEL | 22.70 | 23.40 | 22.40 | 23.20 | +2.20% | 124.76 | 2020-06-05 | |
| EVEREST | 16.10 | 16.10 | 14.70 | 15.40 | +4.76% | 36.89 | 2020-06-05 | |
| FAMUR | 2.44 | 2.48 | 2.37 | 2.40 | +0.42% | 1,951.23 | 2020-06-05 | |
| FASING | 13.90 | 14.00 | 13.30 | 14.00 | +0.72% | 133.88 | 2020-06-05 | |
| FASTFIN | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-06-05 | |
| FEERUM | 12.60 | 12.60 | 12.30 | 12.30 | -2.38% | 3.32 | 2020-06-05 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-06-05 | |
| FERRO | 17.00 | 17.40 | 16.95 | 17.25 | +0.58% | 37.98 | 2020-06-05 | |
| FERRUM | 4.12 | 4.30 | 4.00 | 4.20 | +1.94% | 27.35 | 2020-06-05 | |
| FMG | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 2020-06-05 | |
| FORTE | 24.30 | 24.95 | 23.10 | 23.90 | -1.65% | 946.27 | 2020-06-05 | |
| GETIN | 1.10 | 1.14 | 1.09 | 1.12 | +2.27% | 1,381.58 | 2020-06-05 | |
| GETINOBLE | 0.25 | 0.26 | 0.24 | 0.25 | +3.69% | 321.90 | 2020-06-05 | |
| GLCOSMED | 2.86 | 2.86 | 2.70 | 2.80 | -0.71% | 387.17 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 6.65 | 6.65 | 6.65 | 6.65 | +0.76% | 2.07 | 2020-06-05 | |
| GPW | 41.15 | 41.50 | 41.00 | 41.30 | +0.24% | 4,379.56 | 2020-06-05 | |
| GRAVITON | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2020-06-05 | |
| GROCLIN | 1.62 | 1.69 | 1.60 | 1.62 | 0.00% | 392.75 | 2020-06-05 | |
| GRODNO | 5.24 | 5.34 | 5.04 | 5.26 | +0.38% | 98.49 | 2020-06-05 | |
| GRUPAAZOTY | 34.00 | 34.70 | 33.35 | 33.45 | -2.48% | 6,143.53 | 2020-06-05 | |
| GTC | 8.02 | 8.08 | 7.82 | 8.08 | +0.75% | 163.89 | 2020-06-05 | |
| HANDLOWY | 40.50 | 42.45 | 40.50 | 41.60 | +4.00% | 4,359.78 | 2020-06-05 | |
| HARPER | 4.42 | 4.44 | 4.24 | 4.36 | +1.40% | 322.75 | 2020-06-05 | |
| HELIO | 9.05 | 9.70 | 9.05 | 9.70 | -3.00% | 0.79 | 2020-06-05 | |
| HERKULES | 1.40 | 1.40 | 1.26 | 1.37 | -2.14% | 296.10 | 2020-06-05 | |
| HUBSTYLE | 0.36 | 0.36 | 0.34 | 0.36 | -0.56% | 6.39 | 2020-06-05 | |
| HYDROTOR | 28.60 | 28.60 | 28.40 | 28.60 | 0.00% | 13.45 | 2020-06-05 | |
| I2DEV | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 0.10 | 2020-06-05 | |
| IALBGR | 0.24 | 0.25 | 0.23 | 0.25 | +3.33% | 7.74 | 2020-06-05 | |
| IDEABANK | 2.00 | 2.08 | 1.99 | 2.02 | +0.75% | 670.46 | 2020-06-05 | |
| IDMSA | 1.33 | 1.45 | 1.33 | 1.45 | +2.84% | 15.48 | 2020-06-05 | |
| IMCOMPANY | 12.45 | 12.80 | 12.15 | 12.80 | +3.23% | 33.57 | 2020-06-05 | |
| IMMOBILE | 2.33 | 2.56 | 2.33 | 2.56 | +2.40% | 0.69 | 2020-06-05 | |
| IMPEL | 7.60 | 7.60 | 7.60 | 7.60 | +0.53% | 17.02 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMPERA | 0.95 | 0.95 | 0.91 | 0.95 | 0.00% | 1.91 | 2020-06-05 | |
| IMS | 2.76 | 2.76 | 2.61 | 2.62 | -5.07% | 83.74 | 2020-06-05 | |
| INC | 3.36 | 3.37 | 3.23 | 3.28 | -0.30% | 50.40 | 2020-06-05 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-06-05 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-06-05 | |
| INGBSK | 154.60 | 159.40 | 151.40 | 156.00 | +3.31% | 4,975.46 | 2020-06-05 | |
| INPRO | 4.52 | 4.52 | 4.28 | 4.46 | -1.33% | 4.84 | 2020-06-05 | |
| INSTALKRK | 16.40 | 17.15 | 16.40 | 16.85 | +2.74% | 23.97 | 2020-06-05 | |
| INTERAOLT | 15.30 | 15.85 | 15.20 | 15.60 | +2.63% | 276.95 | 2020-06-05 | |
| INTERBUD | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1.05 | 2020-06-05 | |
| INTERCARS | 191.00 | 192.00 | 188.50 | 191.00 | +0.53% | 516.49 | 2020-06-05 | |
| INTERFERI | 3.18 | 3.18 | 3.18 | 3.18 | +1.92% | 1.82 | 2020-06-05 | |
| INTERSPPL | 1.46 | 1.54 | 1.39 | 1.54 | +6.94% | 52.71 | 2020-06-05 | |
| INTROL | 2.28 | 2.28 | 2.22 | 2.22 | -0.89% | 43.78 | 2020-06-05 | |
| INVCEEFIZ | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 2020-06-05 | |
| INVFIZ | 939.90 | 939.90 | 939.90 | 939.90 | +0.91% | 2.82 | 2020-06-05 | |
| INVGLDFIZ | 1,745.00 | 1,745.00 | 1,725.01 | 1,725.01 | -0.98% | 22.54 | 2020-06-05 | |
| INVISTA | 0.33 | 0.34 | 0.33 | 0.34 | +3.03% | 1.04 | 2020-06-05 | |
| INVPEFIZ | 660.00 | 660.00 | 650.00 | 660.00 | -1.49% | 2.63 | 2020-06-05 | |
| IPOPEMA | 2.26 | 2.32 | 2.24 | 2.32 | +2.65% | 40.60 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IQP | 0.67 | 0.67 | 0.61 | 0.62 | -6.01% | 39.56 | 2020-06-05 | |
| IZOBLOK | 31.00 | 31.00 | 30.00 | 30.70 | -0.65% | 60.46 | 2020-06-05 | |
| IZOLACJA | 1.58 | 1.58 | 1.52 | 1.58 | 0.00% | 0.29 | 2020-06-05 | |
| IZOSTAL | 2.61 | 2.62 | 2.53 | 2.55 | 0.00% | 82.23 | 2020-06-05 | |
| JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-06-05 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-06-05 | |
| JSW | 20.10 | 21.70 | 20.10 | 21.14 | +6.55% | 54,325.53 | 2020-06-05 | |
| JWCONSTR | 2.85 | 2.85 | 2.81 | 2.84 | +0.71% | 18.49 | 2020-06-05 | |
| JWWINVEST | 3.18 | 3.83 | 3.15 | 3.83 | +24.35% | 113.16 | 2020-06-05 | |
| K2INTERNT | 9.75 | 9.75 | 9.55 | 9.55 | -1.55% | 9.06 | 2020-06-05 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-06-05 | |
| KBDOM | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-06-05 | |
| KCI | 0.92 | 0.95 | 0.84 | 0.89 | -3.70% | 325.21 | 2020-06-05 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-06-05 | |
| KERNEL | 42.40 | 43.20 | 42.30 | 42.65 | +0.83% | 283.14 | 2020-06-05 | |
| KETY | 362.00 | 370.00 | 359.00 | 370.00 | +1.93% | 4,038.87 | 2020-06-05 | |
| KGHM | 89.00 | 92.30 | 88.78 | 91.52 | +3.76% | 93,287.19 | 2020-06-05 | |
| KGL | 14.35 | 14.50 | 14.20 | 14.50 | +5.07% | 29.39 | 2020-06-05 | |
| KINOPOL | 7.85 | 7.90 | 7.30 | 7.50 | -2.60% | 269.89 | 2020-06-05 | |
| KOGENERA | 33.70 | 36.50 | 33.60 | 36.50 | +8.63% | 51.31 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOMPAP | 6.85 | 6.90 | 6.60 | 6.90 | 0.00% | 34.96 | 2020-06-05 | |
| KOMPUTRON | 2.85 | 2.92 | 2.57 | 2.75 | -4.84% | 953.76 | 2020-06-05 | |
| KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2020-06-05 | |
| KOPEX | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 4.93 | 2020-06-05 | |
| KPPD | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0.03 | 2020-06-05 | |
| KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 1.50 | 2020-06-05 | |
| KREC | 6.38 | 6.66 | 6.38 | 6.66 | -4.31% | 0.61 | 2020-06-05 | |
| KREDYTIN | 8.30 | 8.90 | 8.30 | 8.90 | +20.27% | 13.53 | 2020-06-05 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-06-05 | |
| KRKA | 380.00 | 382.00 | 376.00 | 382.00 | +1.06% | 26.24 | 2020-06-05 | |
| KRUK | 114.00 | 121.40 | 113.50 | 119.50 | +2.93% | 17,352.12 | 2020-06-05 | |
| KRUSZWICA | 61.00 | 61.00 | 59.60 | 60.20 | +0.33% | 77.28 | 2020-06-05 | |
| KRVITAMIN | 4.82 | 4.82 | 4.60 | 4.72 | -2.07% | 260.02 | 2020-06-05 | |
| KSGAGRO | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 5.50 | 2020-06-05 | |
| LABOPRINT | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.07 | 2020-06-05 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-06-05 | |
| LARQ | 2.86 | 2.86 | 2.76 | 2.80 | -4.76% | 42.31 | 2020-06-05 | |
| LCCORP | 2.13 | 2.22 | 2.13 | 2.20 | +2.33% | 458.10 | 2020-06-05 | |
| LENA | 3.94 | 3.95 | 3.89 | 3.92 | +0.26% | 155.13 | 2020-06-05 | |
| LENTEX | 9.80 | 9.84 | 9.64 | 9.80 | 0.00% | 126.18 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LIBET | 1.96 | 2.04 | 1.96 | 2.02 | +2.02% | 175.75 | 2020-06-05 | |
| LIVECHAT | 60.00 | 61.90 | 59.20 | 59.70 | +4.01% | 6,474.73 | 2020-06-05 | |
| LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-06-05 | |
| LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-06-05 | |
| LMCSFIZ | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00% | 0.00 | 2020-06-05 | |
| LMDSFIZ | 933.50 | 933.50 | 933.50 | 933.50 | 0.00% | 0.00 | 2020-06-05 | |
| LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-06-05 | |
| LOKUM | 12.00 | 12.00 | 11.80 | 12.00 | 0.00% | 29.93 | 2020-06-05 | |
| LOTOS | 64.00 | 67.58 | 63.88 | 65.90 | +3.78% | 54,654.31 | 2020-06-05 | |
| LPP | 7,395.00 | 7,745.00 | 7,335.00 | 7,700.00 | +5.48% | 28,505.59 | 2020-06-05 | |
| LSISOFT | 15.00 | 15.35 | 14.70 | 15.20 | +1.33% | 43.41 | 2020-06-05 | |
| LUBAWA | 1.16 | 1.18 | 1.14 | 1.16 | -0.43% | 449.96 | 2020-06-05 | |
| MABION | 28.00 | 30.80 | 28.00 | 30.80 | +11.59% | 8,083.08 | 2020-06-05 | |
| MAKARONPL | 5.55 | 5.55 | 5.40 | 5.45 | -0.91% | 70.54 | 2020-06-05 | |
| MANGATA | 50.50 | 53.50 | 50.50 | 53.00 | +3.92% | 82.81 | 2020-06-05 | |
| MARVIPOL | 1.00 | 1.01 | 0.98 | 1.00 | 0.00% | 80.94 | 2020-06-05 | |
| MASTERPHA | 4.20 | 4.25 | 3.95 | 4.07 | -1.93% | 109.24 | 2020-06-05 | |
| MBANK | 227.00 | 248.00 | 227.00 | 247.60 | +9.46% | 20,627.70 | 2020-06-05 | |
| MBWS | 8.34 | 8.34 | 8.00 | 8.14 | -2.40% | 60.24 | 2020-06-05 | |
| MCI | 10.90 | 11.20 | 10.90 | 11.20 | +1.82% | 190.71 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MDIENERGIA | 2.80 | 2.97 | 2.80 | 2.92 | +2.82% | 4.86 | 2020-06-05 | |
| MEDIACAP | 1.87 | 2.13 | 1.87 | 2.02 | +4.12% | 739.37 | 2020-06-05 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-06-05 | |
| MEDICALG | 20.50 | 20.95 | 20.10 | 20.30 | -0.98% | 204.94 | 2020-06-05 | |
| MEDYCZNYFIZ | 138.05 | 138.05 | 138.05 | 138.05 | 0.00% | 0.00 | 2020-06-05 | |
| MEGARON | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 2020-06-05 | |
| MENNICA | 19.40 | 19.60 | 19.20 | 19.40 | -1.52% | 26.71 | 2020-06-05 | |
| MERCATOR | 47.80 | 47.80 | 46.20 | 47.50 | +1.06% | 3,154.43 | 2020-06-05 | |
| MERCOR | 7.66 | 7.86 | 7.60 | 7.80 | +4.00% | 115.07 | 2020-06-05 | |
| MEXPOLSKA | 2.22 | 2.40 | 2.22 | 2.38 | -3.25% | 32.57 | 2020-06-05 | |
| MFO | 22.00 | 22.80 | 21.80 | 21.80 | 0.00% | 64.31 | 2020-06-05 | |
| MILKILAND | 0.48 | 0.48 | 0.46 | 0.46 | -4.56% | 8.50 | 2020-06-05 | |
| MILLENNIUM | 3.14 | 3.36 | 3.10 | 3.25 | +6.35% | 33,703.93 | 2020-06-05 | |
| MIRACULUM | 1.26 | 1.34 | 1.26 | 1.26 | +0.40% | 136.42 | 2020-06-05 | |
| MIRBUD | 1.24 | 1.28 | 1.22 | 1.25 | +2.04% | 532.38 | 2020-06-05 | |
| MLPGROUP | 63.00 | 69.00 | 63.00 | 69.00 | +10.40% | 17.75 | 2020-06-05 | |
| MOBRUK | 193.00 | 208.00 | 192.00 | 208.00 | +9.47% | 34.49 | 2020-06-05 | |
| MOJ | 0.84 | 0.86 | 0.83 | 0.86 | +8.12% | 32.68 | 2020-06-05 | |
| MONNARI | 2.10 | 2.45 | 2.08 | 2.40 | +14.29% | 1,926.10 | 2020-06-05 | |
| MOSTALPLC | 9.76 | 9.76 | 9.30 | 9.56 | +1.27% | 50.57 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALWAR | 4.65 | 4.70 | 4.58 | 4.64 | -2.11% | 9.66 | 2020-06-05 | |
| MOSTALZAB | 0.92 | 0.93 | 0.89 | 0.92 | +0.66% | 189.29 | 2020-06-05 | |
| MUZA | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 0.48 | 2020-06-05 | |
| MWTRADE | 2.16 | 2.16 | 2.02 | 2.14 | -0.93% | 92.80 | 2020-06-05 | |
| NETIA | 3.91 | 4.00 | 3.86 | 3.99 | +1.79% | 240.98 | 2020-06-05 | |
| NEWAG | 23.60 | 23.80 | 22.90 | 23.70 | +0.42% | 84.90 | 2020-06-05 | |
| NORTCOAST | 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | 0.00 | 2020-06-05 | |
| NOVITA | 64.00 | 64.00 | 63.20 | 63.20 | +1.94% | 43.34 | 2020-06-05 | |
| NOWAGALA | 0.71 | 0.74 | 0.65 | 0.65 | -5.80% | 13.24 | 2020-06-05 | |
| NTTSYSTEM | 2.50 | 2.50 | 2.42 | 2.42 | -3.20% | 3.97 | 2020-06-05 | |
| ODLEWNIE | 4.85 | 4.85 | 4.74 | 4.78 | -1.44% | 40.66 | 2020-06-05 | |
| OEX | 15.50 | 15.50 | 15.50 | 15.50 | -3.12% | 17.82 | 2020-06-05 | |
| OPENFIN | 0.68 | 0.68 | 0.64 | 0.68 | +3.98% | 25.97 | 2020-06-05 | |
| OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0.00 | 2020-06-05 | |
| OPONEO.PL | 24.60 | 24.70 | 24.60 | 24.70 | 0.00% | 270.31 | 2020-06-05 | |
| OPTEAM | 24.20 | 24.20 | 23.60 | 24.00 | +0.84% | 15.42 | 2020-06-05 | |
| ORANGEPL | 6.63 | 6.68 | 6.55 | 6.64 | +0.61% | 13,298.50 | 2020-06-05 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2020-06-05 | |
| ORCOGROUP | 0.98 | 1.15 | 0.98 | 1.15 | +9.52% | 2.77 | 2020-06-05 | |
| ORZBIALY | 9.48 | 9.48 | 9.46 | 9.48 | +0.21% | 1.07 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OTLOG | 3.64 | 3.64 | 3.64 | 3.64 | 0.00% | 0.00 | 2020-06-05 | |
| OTMUCHOW | 1.60 | 1.64 | 1.55 | 1.64 | +0.61% | 9.27 | 2020-06-05 | |
| OVOSTAR | 76.00 | 76.00 | 68.50 | 76.00 | 0.00% | 0.63 | 2020-06-05 | |
| PAMAPOL | 1.07 | 1.10 | 1.06 | 1.10 | -0.90% | 6.59 | 2020-06-05 | |
| PANOVA | 12.25 | 12.70 | 11.60 | 12.70 | +8.09% | 21.96 | 2020-06-05 | |
| PATENTUS | 1.10 | 1.17 | 1.10 | 1.15 | +4.07% | 29.23 | 2020-06-05 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-06-05 | |
| PBKM | 85.00 | 85.00 | 81.00 | 83.00 | -1.19% | 107.56 | 2020-06-05 | |
| PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-06-05 | |
| PCCEXOL | 3.00 | 3.03 | 2.86 | 2.98 | -0.33% | 744.94 | 2020-06-05 | |
| PCCROKITA | 47.00 | 47.00 | 45.40 | 46.40 | -1.28% | 404.05 | 2020-06-05 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-06-05 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-06-05 | |
| PEKABEX | 10.95 | 11.50 | 10.95 | 11.45 | +5.05% | 355.38 | 2020-06-05 | |
| PEKAO | 55.50 | 57.48 | 55.16 | 57.30 | +4.18% | 147,362.23 | 2020-06-05 | |
| PEMANAGER | 11.20 | 11.20 | 10.15 | 10.30 | +3.21% | 22.25 | 2020-06-05 | |
| PEP | 30.70 | 31.20 | 30.70 | 30.80 | +0.33% | 70.05 | 2020-06-05 | |
| PEPEES | 1.77 | 1.82 | 1.77 | 1.80 | +2.27% | 88.69 | 2020-06-05 | |
| PGE | 5.90 | 6.29 | 5.79 | 6.25 | +6.00% | 48,771.14 | 2020-06-05 | |
| PGNIG | 4.24 | 4.36 | 4.21 | 4.33 | +2.56% | 30,427.27 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PGODLEW | 1.17 | 1.24 | 1.17 | 1.21 | +3.42% | 12.00 | 2020-06-05 | |
| PGSSOFT | 12.20 | 12.20 | 11.40 | 11.90 | -1.65% | 42.87 | 2020-06-05 | |
| PHN | 12.60 | 12.60 | 12.10 | 12.50 | 0.00% | 106.01 | 2020-06-05 | |
| PKNORLEN | 68.94 | 73.40 | 68.88 | 72.68 | +5.58% | 177,053.78 | 2020-06-05 | |
| PKOASZEWZ | 98.97 | 98.97 | 98.97 | 98.97 | +0.99% | 3.76 | 2020-06-05 | |
| PKOBP | 22.90 | 23.85 | 22.90 | 23.57 | +4.02% | 197,679.29 | 2020-06-05 | |
| PKOGD | 99.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0.00 | 2020-06-05 | |
| PKOGS | 94.19 | 94.19 | 94.19 | 94.19 | +0.42% | 6.40 | 2020-06-05 | |
| PKOSO | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2020-06-05 | |
| PKPCARGO | 14.62 | 15.42 | 14.58 | 15.38 | +5.63% | 8,901.85 | 2020-06-05 | |
| PLASTBOX | 1.75 | 1.75 | 1.66 | 1.70 | -2.58% | 11.99 | 2020-06-05 | |
| PLATYNINW | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.94 | 2020-06-05 | |
| PLAYWAY | 474.00 | 476.00 | 461.00 | 466.00 | -1.69% | 4,964.26 | 2020-06-05 | |
| PLAZACNTR | 1.88 | 1.88 | 1.74 | 1.75 | -6.91% | 1.44 | 2020-06-05 | |
| PMPG | 1.20 | 1.26 | 1.20 | 1.21 | +2.54% | 11.56 | 2020-06-05 | |
| POLICE | 15.00 | 15.10 | 14.00 | 14.80 | -1.33% | 196.74 | 2020-06-05 | |
| POLIMEXMS | 2.57 | 2.62 | 2.46 | 2.58 | +0.98% | 1,135.71 | 2020-06-05 | |
| POLNORD | 3.25 | 3.25 | 3.15 | 3.19 | -1.99% | 12.86 | 2020-06-05 | |
| POLWAX | 3.60 | 3.60 | 3.48 | 3.59 | -0.28% | 17.01 | 2020-06-05 | |
| POZBUD | 1.60 | 1.60 | 1.52 | 1.56 | -2.19% | 43.56 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 8.80 | 9.35 | 8.80 | 9.10 | +1.11% | 25.45 | 2020-06-05 | |
| PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.07 | 2020-06-05 | |
| PRAIRIE | 0.43 | 0.43 | 0.40 | 0.41 | -6.61% | 247.65 | 2020-06-05 | |
| PRIMAMODA | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 2020-06-05 | |
| PROCAD | 1.00 | 1.00 | 1.00 | 1.00 | +25.00% | 13.00 | 2020-06-05 | |
| PROCHEM | 15.60 | 15.60 | 15.50 | 15.50 | -0.96% | 1.20 | 2020-06-05 | |
| PROJPRZEM | 16.55 | 16.65 | 15.95 | 15.95 | -3.63% | 10.23 | 2020-06-05 | |
| PROTEKTOR | 3.76 | 3.94 | 3.70 | 3.88 | 0.00% | 47.32 | 2020-06-05 | |
| PROVIDENT | 3.30 | 3.40 | 3.22 | 3.28 | +2.50% | 1,802.70 | 2020-06-05 | |
| PULAWY | 96.00 | 96.00 | 94.20 | 95.80 | +1.27% | 127.70 | 2020-06-05 | |
| PWRMEDIA | 3.85 | 3.85 | 3.78 | 3.80 | +0.53% | 26.19 | 2020-06-05 | |
| PZU | 31.51 | 32.32 | 31.50 | 32.22 | +2.94% | 75,037.40 | 2020-06-05 | |
| PZUAKORD | 119.01 | 119.01 | 119.01 | 119.01 | 0.00% | 0.00 | 2020-06-05 | |
| QMULTIFIZ | 1,113.10 | 1,113.10 | 1,113.10 | 1,113.10 | 0.00% | 0.00 | 2020-06-05 | |
| QUANTUM | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2020-06-05 | |
| QUERCUS | 3.38 | 3.48 | 3.38 | 3.40 | +0.29% | 180.52 | 2020-06-05 | |
| RADPOL | 1.52 | 1.52 | 1.49 | 1.52 | 0.00% | 27.89 | 2020-06-05 | |
| RAFAKO | 1.47 | 1.56 | 1.42 | 1.50 | +6.38% | 7,617.76 | 2020-06-05 | |
| RAFAMET | 16.20 | 16.20 | 16.20 | 16.20 | +1.25% | 0.16 | 2020-06-05 | |
| RAINBOW | 23.40 | 24.50 | 22.90 | 24.10 | +3.88% | 1,145.99 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RANKPROGR | 1.31 | 1.35 | 1.26 | 1.30 | +2.36% | 34.04 | 2020-06-05 | |
| RAWLPLUG | 7.50 | 7.88 | 7.40 | 7.80 | +4.28% | 32.68 | 2020-06-05 | |
| REDAN | 0.26 | 0.27 | 0.26 | 0.27 | +1.52% | 6.33 | 2020-06-05 | |
| REGNON | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-06-05 | |
| REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.16 | 2020-06-05 | |
| RELPOL | 5.36 | 5.40 | 5.30 | 5.38 | +1.51% | 22.67 | 2020-06-05 | |
| REMAK | 10.40 | 11.00 | 10.40 | 10.80 | +3.85% | 14.70 | 2020-06-05 | |
| RONSON | 0.95 | 0.95 | 0.92 | 0.94 | +1.08% | 21.68 | 2020-06-05 | |
| ROPCZYCE | 21.10 | 21.10 | 20.60 | 20.60 | +1.48% | 40.13 | 2020-06-05 | |
| RUBICON | 2.20 | 2.26 | 2.12 | 2.22 | +0.91% | 137.33 | 2020-06-05 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-06-05 | |
| SANOK | 14.95 | 15.30 | 14.90 | 15.10 | +0.33% | 270.77 | 2020-06-05 | |
| SANTANDER | 10.65 | 11.20 | 10.40 | 11.00 | +8.91% | 1,159.19 | 2020-06-05 | |
| SANWIL | 2.80 | 2.80 | 2.60 | 2.70 | -2.88% | 1,472.34 | 2020-06-05 | |
| SARE | 6.20 | 6.80 | 5.65 | 6.80 | +9.68% | 68.60 | 2020-06-05 | |
| SCOPAK | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-06-05 | |
| SECOGROUP | 13.20 | 13.60 | 13.20 | 13.60 | +4.62% | 15.38 | 2020-06-05 | |
| SEKO | 9.15 | 9.35 | 8.90 | 9.25 | +1.65% | 7.84 | 2020-06-05 | |
| SELENAFM | 12.95 | 13.35 | 12.90 | 13.25 | +2.32% | 25.12 | 2020-06-05 | |
| SELVITA | 67.40 | 67.60 | 65.20 | 65.40 | -0.30% | 239.98 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SETANTA | 14.60 | 16.00 | 14.60 | 16.00 | +6.67% | 421.67 | 2020-06-05 | |
| SFINKS | 0.51 | 0.55 | 0.51 | 0.52 | +1.96% | 70.07 | 2020-06-05 | |
| SILVANO | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | 0.38 | 2020-06-05 | |
| SIMPLE | 8.65 | 8.65 | 8.55 | 8.55 | -1.16% | 22.19 | 2020-06-05 | |
| SKARBIEC | 19.70 | 21.10 | 19.70 | 20.80 | +4.52% | 219.98 | 2020-06-05 | |
| SKOTAN | 2.02 | 2.12 | 1.99 | 2.04 | -0.97% | 164.55 | 2020-06-05 | |
| SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | +6.06% | 4.20 | 2020-06-05 | |
| SNIEZKA | 80.20 | 80.20 | 79.00 | 79.20 | -1.25% | 26.40 | 2020-06-05 | |
| SOHODEV | 0.49 | 0.52 | 0.49 | 0.49 | -4.85% | 2.33 | 2020-06-05 | |
| SOLAR | 3.68 | 3.82 | 3.65 | 3.75 | +4.17% | 97.36 | 2020-06-05 | |
| SONEL | 9.70 | 9.70 | 9.40 | 9.45 | -1.56% | 16.12 | 2020-06-05 | |
| SOPHARMA | 13.70 | 15.00 | 13.70 | 13.70 | -4.86% | 3.02 | 2020-06-05 | |
| STALEXP | 3.05 | 3.09 | 3.00 | 3.06 | -0.65% | 249.20 | 2020-06-05 | |
| STALPROD | 175.00 | 175.80 | 172.00 | 175.80 | -0.23% | 815.80 | 2020-06-05 | |
| STALPROFI | 6.24 | 6.46 | 6.18 | 6.20 | 0.00% | 102.07 | 2020-06-05 | |
| STAPORKOW | 2.54 | 2.56 | 2.50 | 2.56 | -3.03% | 16.79 | 2020-06-05 | |
| STARHEDGE | 0.58 | 0.61 | 0.52 | 0.53 | -3.64% | 36.30 | 2020-06-05 | |
| STELMET | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 8.57 | 2020-06-05 | |
| SUNEX | 12.80 | 13.20 | 12.15 | 12.15 | -2.41% | 254.51 | 2020-06-05 | |
| SUWARY | 13.30 | 13.90 | 13.30 | 13.90 | +8.59% | 16.98 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SWISSMED | 3.58 | 3.60 | 3.36 | 3.48 | -3.06% | 59.65 | 2020-06-05 | |
| SYGNITY | 4.48 | 4.74 | 4.42 | 4.60 | +3.60% | 196.83 | 2020-06-05 | |
| SYNEKTIK | 15.90 | 15.90 | 15.30 | 15.60 | -0.32% | 136.88 | 2020-06-05 | |
| TALANX | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2020-06-05 | |
| TALEX | 13.00 | 13.30 | 12.90 | 12.90 | -0.77% | 18.36 | 2020-06-05 | |
| TARCZYNSKI | 14.50 | 14.50 | 14.50 | 14.50 | +1.40% | 3.60 | 2020-06-05 | |
| TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-06-05 | |
| TAURONPE | 1.40 | 1.47 | 1.40 | 1.44 | +2.94% | 17,712.21 | 2020-06-05 | |
| TERMOREX | 0.83 | 0.89 | 0.77 | 0.89 | +9.88% | 26.12 | 2020-06-05 | |
| TESGAS | 5.25 | 5.25 | 5.05 | 5.25 | +0.96% | 180.04 | 2020-06-05 | |
| TIM | 11.60 | 11.70 | 11.40 | 11.50 | -0.43% | 87.46 | 2020-06-05 | |
| TORPOL | 11.45 | 11.45 | 10.70 | 11.25 | +0.90% | 825.46 | 2020-06-05 | |
| TOYA | 4.98 | 5.10 | 4.70 | 5.00 | -0.79% | 43.12 | 2020-06-05 | |
| TRAKCJA | 2.33 | 2.35 | 2.16 | 2.20 | -1.35% | 1,601.13 | 2020-06-05 | |
| TRANSPOL | 3.02 | 3.02 | 2.92 | 2.92 | -3.31% | 3.98 | 2020-06-05 | |
| TRIGONPP | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP2 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP3 | 35.20 | 35.20 | 35.20 | 35.20 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP5 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP7 | 34.40 | 34.40 | 34.40 | 34.40 | 0.00% | 0.00 | 2020-06-05 | |
| TRIGONPP8 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 2020-06-05 | |
| TRITON | 1.90 | 1.91 | 1.90 | 1.91 | -4.02% | 0.97 | 2020-06-05 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-06-05 | |
| ULMA | 47.80 | 47.80 | 47.00 | 47.80 | 0.00% | 28.79 | 2020-06-05 | |
| UNIBEP | 9.00 | 9.10 | 8.66 | 8.80 | -2.22% | 34.25 | 2020-06-05 | |
| UNICREDIT | 38.50 | 39.45 | 38.50 | 39.31 | +2.64% | 159.28 | 2020-06-05 | |
| UNIMA | 2.50 | 2.56 | 2.50 | 2.56 | 0.00% | 1.02 | 2020-06-05 | |
| UNIMOT | 40.10 | 41.20 | 40.10 | 40.40 | -0.98% | 1,031.79 | 2020-06-05 | |
| URSUS | 0.74 | 0.77 | 0.74 | 0.76 | -0.13% | 303.86 | 2020-06-05 | |
| VIGOSYS | 430.00 | 444.00 | 426.00 | 440.00 | +3.29% | 239.63 | 2020-06-05 | |
| VINDEXUS | 5.52 | 5.56 | 5.44 | 5.54 | -2.81% | 84.73 | 2020-06-05 | |
| VISTAL | 1.40 | 1.49 | 1.38 | 1.40 | +2.19% | 122.32 | 2020-06-05 | |
| VISTULA | 2.69 | 2.86 | 2.65 | 2.80 | +7.49% | 1,869.99 | 2020-06-05 | |
| VIVID | 1.70 | 1.72 | 1.66 | 1.70 | +1.19% | 144.67 | 2020-06-05 | |
| VOTUM | 11.90 | 12.00 | 11.60 | 11.90 | +0.42% | 95.74 | 2020-06-05 | |
| VOXEL | 28.60 | 28.60 | 27.50 | 27.70 | -2.81% | 153.83 | 2020-06-05 | |
| WADEX | 7.08 | 7.20 | 7.08 | 7.20 | +2.56% | 3.63 | 2020-06-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WARIMPEX | 5.52 | 5.70 | 5.52 | 5.70 | +4.01% | 0.75 | 2020-06-05 | |
| WASKO | 1.74 | 1.75 | 1.65 | 1.74 | +0.29% | 104.61 | 2020-06-05 | |
| WAWEL | 606.00 | 620.00 | 600.00 | 614.00 | +3.02% | 560.47 | 2020-06-05 | |
| WIELTON | 5.40 | 5.46 | 5.01 | 5.25 | -0.94% | 1,780.65 | 2020-06-05 | |
| WIKANA | 2.00 | 2.00 | 1.90 | 2.00 | 0.00% | 3.26 | 2020-06-05 | |
| WINVEST | 0.06 | 0.07 | 0.06 | 0.07 | +10.00% | 2.67 | 2020-06-05 | |
| WIRTUALNA | 75.60 | 75.60 | 73.40 | 74.00 | -1.07% | 162.22 | 2020-06-05 | |
| WITTCHEN | 9.02 | 9.32 | 8.54 | 9.16 | -1.51% | 380.77 | 2020-06-05 | |
| WOJAS | 4.62 | 4.66 | 4.58 | 4.58 | -1.72% | 10.89 | 2020-06-05 | |
| WORKSERV | 0.46 | 0.49 | 0.46 | 0.46 | +1.09% | 989.45 | 2020-06-05 | |
| XTB | 10.65 | 11.70 | 10.60 | 11.00 | +4.76% | 18,493.85 | 2020-06-05 | |
| YOLO | 0.90 | 0.91 | 0.90 | 0.90 | +2.27% | 1.60 | 2020-06-05 | |
| ZAMET | 0.89 | 0.90 | 0.88 | 0.90 | +2.27% | 35.21 | 2020-06-05 | |
| ZASTAL | 2.20 | 2.34 | 2.20 | 2.34 | +7.34% | 26.44 | 2020-06-05 | |
| ZEPAK | 8.06 | 8.06 | 7.84 | 8.04 | -0.25% | 59.58 | 2020-06-05 | |
| ZPUE | 188.00 | 188.00 | 181.00 | 187.00 | -0.53% | 86.31 | 2020-06-05 | |
| ZREMB | 0.81 | 0.82 | 0.80 | 0.82 | +3.80% | 15.35 | 2020-06-05 | |
| ZUE | 4.10 | 4.32 | 4.10 | 4.26 | +3.90% | 101.73 | 2020-06-05 | |
| ZYWIEC | 478.00 | 480.00 | 474.00 | 478.00 | 0.00% | 69.18 | 2020-06-05 |
Dane dostarcza Notoria Serwis S.A.
