Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.84 | 1.00 | 0.78 | 0.80 | -5.36% | 1,847.37 | 2020-07-15 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | +5.00% | 14.58 | 2020-07-15 | |
11BIT | 520.00 | 537.00 | 520.00 | 534.00 | +3.49% | 4,664.39 | 2020-07-15 | |
4FUNMEDIA | 4.71 | 4.88 | 4.71 | 4.75 | +1.71% | 14.30 | 2020-07-15 | |
ABPL | 24.70 | 24.80 | 24.00 | 24.50 | -0.41% | 10.54 | 2020-07-15 | |
ACAUTOGAZ | 39.00 | 39.50 | 38.90 | 39.50 | +1.02% | 23.45 | 2020-07-15 | |
ACTION | 4.68 | 5.10 | 4.60 | 4.85 | +5.43% | 777.87 | 2020-07-15 | |
ADIUVO | 4.82 | 5.30 | 4.72 | 4.80 | +0.21% | 298.27 | 2020-07-15 | |
AGORA | 8.86 | 8.86 | 8.60 | 8.60 | -0.69% | 26.49 | 2020-07-15 | |
AGROTON | 3.92 | 3.92 | 3.72 | 3.87 | -1.28% | 19.14 | 2020-07-15 | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-07-15 | |
AILLERON | 8.44 | 8.78 | 7.80 | 8.22 | +0.98% | 413.70 | 2020-07-15 | |
AIRWAY | 0.78 | 0.93 | 0.78 | 0.87 | +8.52% | 453.42 | 2020-07-15 | |
ALIOR | 16.89 | 17.05 | 16.63 | 16.96 | +0.62% | 7,218.80 | 2020-07-15 | |
ALTA | 1.16 | 1.16 | 1.11 | 1.15 | -2.54% | 19.22 | 2020-07-15 | |
ALTUSTFI | 1.26 | 1.26 | 1.19 | 1.19 | -3.25% | 135.57 | 2020-07-15 | |
ALUMETAL | 38.70 | 39.40 | 38.70 | 39.00 | +0.78% | 33.61 | 2020-07-15 | |
AMBRA | 18.00 | 18.60 | 17.90 | 18.00 | +1.12% | 367.77 | 2020-07-15 | |
AMICA | 126.00 | 127.60 | 125.00 | 127.00 | +0.79% | 304.48 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-07-15 | |
APATOR | 20.70 | 20.70 | 20.50 | 20.60 | 0.00% | 52.75 | 2020-07-15 | |
APLISENS | 10.90 | 11.40 | 10.60 | 11.40 | +4.59% | 40.00 | 2020-07-15 | |
APSENERGY | 2.38 | 2.38 | 2.25 | 2.30 | -3.36% | 95.15 | 2020-07-15 | |
ARCHICOM | 17.00 | 17.20 | 16.90 | 17.20 | 0.00% | 19.63 | 2020-07-15 | |
ARCTIC | 4.18 | 4.25 | 4.16 | 4.23 | +0.24% | 18.11 | 2020-07-15 | |
ARTERIA | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.07 | 2020-07-15 | |
ARTIFEX | 7.40 | 8.10 | 7.40 | 8.10 | +8.00% | 202.54 | 2020-07-15 | |
ASBIS | 3.70 | 3.73 | 3.67 | 3.67 | +0.14% | 769.23 | 2020-07-15 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-07-15 | |
ASSECOBS | 33.00 | 33.00 | 32.60 | 32.80 | 0.00% | 19.09 | 2020-07-15 | |
ASSECOPOL | 68.80 | 69.30 | 67.60 | 69.10 | +1.62% | 3,177.46 | 2020-07-15 | |
ASSECOSEE | 40.00 | 40.80 | 40.00 | 40.80 | +2.00% | 29.24 | 2020-07-15 | |
ASTARTA | 16.00 | 16.20 | 15.60 | 15.90 | 0.00% | 249.48 | 2020-07-15 | |
ATAL | 32.80 | 33.00 | 32.00 | 32.90 | +0.30% | 35.22 | 2020-07-15 | |
ATENDE | 3.72 | 3.72 | 3.60 | 3.70 | 0.00% | 153.45 | 2020-07-15 | |
ATLANTAPL | 5.16 | 5.16 | 5.16 | 5.16 | +0.39% | 0.11 | 2020-07-15 | |
ATLASEST | 1.23 | 1.23 | 1.19 | 1.19 | -0.83% | 5.01 | 2020-07-15 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-07-15 | |
ATMGRUPA | 4.60 | 4.70 | 4.50 | 4.70 | +2.40% | 3.25 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ATREM | 1.95 | 1.95 | 1.85 | 1.95 | -0.26% | 0.43 | 2020-07-15 | |
AUTOPARTN | 5.60 | 5.76 | 5.54 | 5.70 | +1.79% | 132.79 | 2020-07-15 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-15 | |
BBIDEV | 3.66 | 3.75 | 3.56 | 3.65 | -1.62% | 10.00 | 2020-07-15 | |
BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-07-15 | |
BENEFIT | 820.00 | 822.00 | 814.00 | 814.00 | -0.73% | 1,289.40 | 2020-07-15 | |
BERLING | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 0.99 | 2020-07-15 | |
BEST | 17.40 | 17.80 | 17.40 | 17.80 | +4.71% | 8.54 | 2020-07-15 | |
BETACOM | 9.34 | 9.34 | 9.20 | 9.20 | -1.50% | 3.05 | 2020-07-15 | |
BGZBNPP | 48.00 | 48.80 | 47.80 | 48.80 | +2.09% | 19.10 | 2020-07-15 | |
BIK | 13.70 | 13.70 | 13.10 | 13.10 | -4.38% | 7.59 | 2020-07-15 | |
BIOMEDLUB | 11.95 | 14.35 | 10.65 | 11.20 | -13.18% | 68,144.54 | 2020-07-15 | |
BIOTON | 4.44 | 4.82 | 4.44 | 4.70 | +4.91% | 1,198.90 | 2020-07-15 | |
BMPAG | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-07-15 | |
BOGDANKA | 22.00 | 22.15 | 21.25 | 22.00 | +0.46% | 688.35 | 2020-07-15 | |
BORYSZEW | 3.56 | 3.60 | 3.56 | 3.60 | 0.00% | 51.21 | 2020-07-15 | |
BOS | 6.48 | 6.48 | 6.30 | 6.44 | +2.22% | 33.97 | 2020-07-15 | |
BOWIM | 2.52 | 2.52 | 2.42 | 2.52 | 0.00% | 3.86 | 2020-07-15 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-07-15 | |
BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-07-15 | |
BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2020-07-15 | |
BPHFIZMLI | 85.05 | 85.05 | 85.05 | 85.05 | 0.00% | 0.00 | 2020-07-15 | |
BRASTER | 0.50 | 0.54 | 0.50 | 0.53 | +5.16% | 104.56 | 2020-07-15 | |
BRIJU | 0.15 | 0.15 | 0.14 | 0.14 | -4.73% | 4.06 | 2020-07-15 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-07-15 | |
BUDIMEX | 221.00 | 228.50 | 221.00 | 228.50 | +2.47% | 3,649.71 | 2020-07-15 | |
BUMECH | 2.67 | 2.67 | 2.45 | 2.56 | -3.76% | 78.08 | 2020-07-15 | |
BZWBK | 167.80 | 168.20 | 163.50 | 164.70 | -0.84% | 21,559.51 | 2020-07-15 | |
CAPITAL | 1.29 | 1.29 | 1.29 | 1.29 | +4.03% | 0.00 | 2020-07-15 | |
CCC | 61.08 | 61.46 | 60.32 | 61.30 | +0.99% | 11,766.71 | 2020-07-15 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-07-15 | |
CDPROJEKT | 357.40 | 379.20 | 357.40 | 365.00 | +3.14% | 207,989.60 | 2020-07-15 | |
CDRL | 12.50 | 12.50 | 12.30 | 12.30 | -1.60% | 21.70 | 2020-07-15 | |
CELTIC | 6.70 | 6.70 | 6.35 | 6.60 | -2.22% | 6.77 | 2020-07-15 | |
CEZ | 79.40 | 80.30 | 79.40 | 79.80 | +0.63% | 8.29 | 2020-07-15 | |
CFI | 0.40 | 0.41 | 0.39 | 0.41 | -0.74% | 28.31 | 2020-07-15 | |
CIECH | 30.30 | 32.10 | 30.20 | 31.95 | +6.50% | 3,252.84 | 2020-07-15 | |
CIGAMES | 1.69 | 1.98 | 1.65 | 1.98 | +20.00% | 15,416.92 | 2020-07-15 | |
CITYSERV | 9.01 | 9.01 | 9.00 | 9.00 | -0.11% | 0.14 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CLNPHARMA | 41.35 | 42.30 | 41.20 | 41.90 | +0.72% | 681.74 | 2020-07-15 | |
CNT | 14.80 | 15.00 | 14.40 | 14.40 | -0.69% | 10.80 | 2020-07-15 | |
COALENERG | 0.56 | 0.59 | 0.51 | 0.53 | -12.50% | 108.67 | 2020-07-15 | |
COGNOR | 0.95 | 0.97 | 0.95 | 0.97 | +2.33% | 37.07 | 2020-07-15 | |
COMARCH | 202.00 | 208.00 | 202.00 | 205.00 | +1.49% | 55.92 | 2020-07-15 | |
COMP | 59.60 | 61.00 | 59.60 | 60.80 | 0.00% | 33.73 | 2020-07-15 | |
COMPERIA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-07-15 | |
CORMAY | 1.20 | 1.22 | 1.18 | 1.20 | 0.00% | 267.28 | 2020-07-15 | |
CPGROUP | 6.76 | 6.76 | 6.56 | 6.70 | +1.21% | 45.37 | 2020-07-15 | |
CYFRPLSAT | 27.76 | 28.04 | 27.46 | 27.92 | +1.38% | 10,026.55 | 2020-07-15 | |
CZTOREBKA | 0.44 | 0.44 | 0.44 | 0.44 | +1.86% | 0.04 | 2020-07-15 | |
DEBICA | 74.00 | 74.00 | 73.00 | 73.00 | -0.27% | 55.65 | 2020-07-15 | |
DECORA | 20.50 | 20.50 | 20.00 | 20.40 | 0.00% | 14.48 | 2020-07-15 | |
DEKPOL | 22.00 | 22.00 | 22.00 | 22.00 | +0.92% | 0.04 | 2020-07-15 | |
DELKO | 16.20 | 16.40 | 15.60 | 16.40 | +3.14% | 241.80 | 2020-07-15 | |
DGA | 5.12 | 5.12 | 5.12 | 5.12 | 0.00% | 0.05 | 2020-07-15 | |
DINOPL | 201.00 | 201.40 | 199.20 | 201.00 | +0.50% | 25,529.74 | 2020-07-15 | |
DOMDEV | 96.00 | 96.80 | 95.20 | 96.20 | +1.69% | 63.72 | 2020-07-15 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-07-15 | |
DROP | 0.38 | 0.38 | 0.38 | 0.38 | 0.00% | 0.00 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROZAPOL | 1.51 | 1.51 | 1.42 | 1.42 | -5.33% | 5.23 | 2020-07-15 | |
ECHO | 3.94 | 3.95 | 3.87 | 3.87 | +0.26% | 94.01 | 2020-07-15 | |
EDINVEST | 2.34 | 2.34 | 2.30 | 2.30 | +0.88% | 2.25 | 2020-07-15 | |
EFEKT | 4.68 | 4.70 | 4.68 | 4.68 | +0.43% | 4.12 | 2020-07-15 | |
EKOEXPORT | 3.56 | 3.95 | 3.55 | 3.76 | +5.92% | 428.81 | 2020-07-15 | |
ELBUDOWA | 2.38 | 2.42 | 2.28 | 2.39 | -2.05% | 136.35 | 2020-07-15 | |
ELEKTROTI | 6.12 | 7.26 | 6.12 | 7.00 | +14.38% | 1,451.28 | 2020-07-15 | |
ELEMENTAL | 1.91 | 1.91 | 1.73 | 1.83 | -4.19% | 133.71 | 2020-07-15 | |
ELKOP | 0.37 | 0.39 | 0.36 | 0.38 | -1.30% | 24.71 | 2020-07-15 | |
ELZAB | 6.70 | 6.85 | 6.60 | 6.60 | -1.49% | 122.21 | 2020-07-15 | |
EMCINSMED | 6.10 | 6.40 | 6.10 | 6.40 | -0.78% | 2.65 | 2020-07-15 | |
ENAP | 1.39 | 1.39 | 1.34 | 1.39 | -0.71% | 13.03 | 2020-07-15 | |
ENEA | 7.25 | 7.30 | 7.08 | 7.10 | -1.87% | 1,993.12 | 2020-07-15 | |
ENELMED | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 0.27 | 2020-07-15 | |
ENERGA | 8.30 | 8.30 | 8.21 | 8.24 | -0.48% | 312.84 | 2020-07-15 | |
ENERGOINS | 0.84 | 0.84 | 0.80 | 0.84 | 0.00% | 4.70 | 2020-07-15 | |
ENTER | 30.90 | 32.40 | 30.90 | 31.20 | +0.97% | 373.73 | 2020-07-15 | |
ERBUD | 22.70 | 22.80 | 20.50 | 21.00 | -7.08% | 115.26 | 2020-07-15 | |
ERG | 54.00 | 54.00 | 48.60 | 48.60 | -2.80% | 18.23 | 2020-07-15 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ESOTIQ | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | 4.75 | 2020-07-15 | |
EUCO | 4.70 | 4.70 | 4.60 | 4.70 | 0.00% | 24.99 | 2020-07-15 | |
EUROCASH | 17.29 | 17.40 | 17.13 | 17.36 | +0.70% | 2,979.20 | 2020-07-15 | |
EUROHOLD | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 2020-07-15 | |
EUROTEL | 21.20 | 21.20 | 20.70 | 21.20 | 0.00% | 30.54 | 2020-07-15 | |
EVEREST | 22.40 | 24.00 | 22.00 | 23.80 | +2.59% | 157.47 | 2020-07-15 | |
FAMUR | 2.11 | 2.18 | 2.11 | 2.17 | +3.33% | 535.01 | 2020-07-15 | |
FASING | 13.00 | 13.95 | 12.80 | 13.30 | +2.31% | 151.58 | 2020-07-15 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-07-15 | |
FEERUM | 13.00 | 13.00 | 12.20 | 13.00 | 0.00% | 12.46 | 2020-07-15 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-15 | |
FERRO | 17.40 | 17.90 | 17.10 | 17.40 | -1.14% | 581.71 | 2020-07-15 | |
FERRUM | 4.38 | 4.40 | 4.36 | 4.40 | +6.28% | 12.54 | 2020-07-15 | |
FMG | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2020-07-15 | |
FORTE | 26.60 | 26.85 | 26.00 | 26.35 | -0.57% | 519.79 | 2020-07-15 | |
GETIN | 1.14 | 1.17 | 1.12 | 1.16 | +2.12% | 1,139.63 | 2020-07-15 | |
GETINOBLE | 0.25 | 0.25 | 0.25 | 0.25 | +1.20% | 147.23 | 2020-07-15 | |
GLCOSMED | 3.82 | 4.10 | 3.78 | 4.02 | +6.35% | 714.58 | 2020-07-15 | |
GOBARTO | 6.15 | 6.15 | 5.90 | 5.90 | -4.07% | 1.37 | 2020-07-15 | |
GPW | 43.50 | 43.60 | 43.20 | 43.40 | +0.58% | 1,869.54 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GRAVITON | 1.44 | 1.44 | 1.36 | 1.43 | -0.69% | 3.80 | 2020-07-15 | |
GROCLIN | 1.28 | 1.30 | 1.23 | 1.25 | -2.71% | 36.16 | 2020-07-15 | |
GRODNO | 9.14 | 9.38 | 8.42 | 8.96 | -1.10% | 2,473.46 | 2020-07-15 | |
GRUPAAZOTY | 30.55 | 30.80 | 30.50 | 30.65 | +0.66% | 1,726.48 | 2020-07-15 | |
GTC | 6.90 | 6.98 | 6.90 | 6.94 | +0.58% | 72.56 | 2020-07-15 | |
HANDLOWY | 38.10 | 38.65 | 38.00 | 38.20 | +0.26% | 449.76 | 2020-07-15 | |
HARPER | 16.30 | 17.60 | 15.50 | 17.30 | +11.25% | 1,948.43 | 2020-07-15 | |
HELIO | 11.10 | 11.10 | 11.10 | 11.10 | +0.91% | 0.02 | 2020-07-15 | |
HERKULES | 1.28 | 1.29 | 1.24 | 1.28 | -0.39% | 26.61 | 2020-07-15 | |
HUBSTYLE | 0.52 | 0.56 | 0.50 | 0.53 | +1.92% | 5.32 | 2020-07-15 | |
HYDROTOR | 31.40 | 31.80 | 31.00 | 31.80 | +1.92% | 29.96 | 2020-07-15 | |
I2DEV | 12.00 | 12.00 | 11.80 | 12.00 | 0.00% | 1.29 | 2020-07-15 | |
IALBGR | 0.48 | 0.50 | 0.45 | 0.47 | -1.26% | 22.87 | 2020-07-15 | |
IDEABANK | 2.44 | 2.44 | 2.36 | 2.39 | +0.42% | 204.24 | 2020-07-15 | |
IDMSA | 1.25 | 1.29 | 1.25 | 1.26 | +3.28% | 13.65 | 2020-07-15 | |
IMCOMPANY | 11.45 | 11.50 | 11.30 | 11.50 | +1.77% | 8.82 | 2020-07-15 | |
IMMOBILE | 2.51 | 2.53 | 2.47 | 2.47 | -1.20% | 4.04 | 2020-07-15 | |
IMPEL | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 64.26 | 2020-07-15 | |
IMPERA | 1.07 | 1.10 | 1.05 | 1.05 | 0.00% | 25.33 | 2020-07-15 | |
IMS | 2.33 | 2.36 | 2.31 | 2.36 | +1.29% | 11.17 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INC | 8.60 | 10.00 | 8.60 | 9.80 | +17.22% | 4,124.87 | 2020-07-15 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-07-15 | |
INGBSK | 146.60 | 149.20 | 146.60 | 147.00 | +0.55% | 363.41 | 2020-07-15 | |
INPRO | 5.05 | 5.05 | 4.86 | 4.86 | -3.76% | 2.69 | 2020-07-15 | |
INSTALKRK | 19.00 | 19.30 | 19.00 | 19.00 | -1.30% | 30.97 | 2020-07-15 | |
INTERAOLT | 15.90 | 16.00 | 15.60 | 15.60 | -3.41% | 121.60 | 2020-07-15 | |
INTERBUD | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 1.45 | 2020-07-15 | |
INTERCARS | 220.00 | 220.00 | 215.00 | 218.00 | 0.00% | 178.58 | 2020-07-15 | |
INTERFERI | 2.96 | 3.08 | 2.96 | 3.04 | -3.80% | 10.09 | 2020-07-15 | |
INTERSPPL | 1.43 | 1.43 | 1.32 | 1.32 | -5.71% | 9.23 | 2020-07-15 | |
INTROL | 2.88 | 2.90 | 2.76 | 2.86 | -0.69% | 88.67 | 2020-07-15 | |
INVCEEFIZ | 474.00 | 474.00 | 474.00 | 474.00 | 0.00% | 0.00 | 2020-07-15 | |
INVFIZ | 941.20 | 941.20 | 941.20 | 941.20 | 0.00% | 0.00 | 2020-07-15 | |
INVGLDFIZ | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.00% | 0.00 | 2020-07-15 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-07-15 | |
INVPEFIZ | 700.94 | 720.98 | 684.41 | 684.41 | -0.26% | 11.30 | 2020-07-15 | |
IPOPEMA | 2.62 | 2.84 | 2.62 | 2.84 | +8.40% | 106.86 | 2020-07-15 | |
IQP | 0.94 | 0.96 | 0.87 | 0.89 | -1.11% | 182.04 | 2020-07-15 | |
IZOBLOK | 31.30 | 32.10 | 31.30 | 32.10 | +3.22% | 14.41 | 2020-07-15 | |
IZOLACJA | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.02 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOSTAL | 2.76 | 2.76 | 2.68 | 2.69 | -2.54% | 71.02 | 2020-07-15 | |
JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-07-15 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-07-15 | |
JSW | 19.65 | 20.20 | 19.22 | 19.90 | +2.58% | 11,004.02 | 2020-07-15 | |
JWCONSTR | 2.76 | 2.76 | 2.72 | 2.76 | 0.00% | 1.16 | 2020-07-15 | |
JWWINVEST | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 0.89 | 2020-07-15 | |
K2INTERNT | 10.20 | 10.20 | 10.00 | 10.00 | +2.04% | 16.15 | 2020-07-15 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-15 | |
KBDOM | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-07-15 | |
KCI | 0.70 | 0.70 | 0.65 | 0.68 | -3.95% | 100.33 | 2020-07-15 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-07-15 | |
KERNEL | 40.00 | 40.80 | 40.00 | 40.50 | +1.12% | 351.25 | 2020-07-15 | |
KETY | 458.00 | 460.50 | 455.00 | 458.00 | -0.76% | 2,223.73 | 2020-07-15 | |
KGHM | 106.00 | 107.75 | 105.00 | 107.10 | +1.47% | 72,741.27 | 2020-07-15 | |
KGL | 14.55 | 14.55 | 13.90 | 14.00 | +0.72% | 418.76 | 2020-07-15 | |
KINOPOL | 7.40 | 7.40 | 7.20 | 7.40 | -0.67% | 56.80 | 2020-07-15 | |
KOGENERA | 39.00 | 39.00 | 38.00 | 39.00 | +2.90% | 13.43 | 2020-07-15 | |
KOMPAP | 7.80 | 8.00 | 7.80 | 7.85 | +1.95% | 40.90 | 2020-07-15 | |
KOMPUTRON | 2.31 | 2.33 | 2.16 | 2.26 | -2.59% | 62.72 | 2020-07-15 | |
KOPEX | 0.86 | 0.86 | 0.85 | 0.85 | -1.16% | 1.78 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KPPD | 27.80 | 27.80 | 26.40 | 26.40 | -7.04% | 12.71 | 2020-07-15 | |
KRAKCHEM | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 2.83 | 2020-07-15 | |
KREC | 6.44 | 6.46 | 6.24 | 6.46 | +0.31% | 12.22 | 2020-07-15 | |
KREDYTIN | 10.00 | 10.40 | 9.85 | 10.40 | +4.00% | 1.99 | 2020-07-15 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-15 | |
KRKA | 388.00 | 390.00 | 383.00 | 387.00 | -0.51% | 41.43 | 2020-07-15 | |
KRUK | 106.60 | 109.30 | 104.50 | 108.40 | +1.88% | 2,554.34 | 2020-07-15 | |
KRUSZWICA | 57.40 | 59.00 | 57.00 | 57.40 | +2.50% | 595.08 | 2020-07-15 | |
KRVITAMIN | 4.95 | 4.95 | 4.87 | 4.94 | -0.20% | 29.52 | 2020-07-15 | |
KSGAGRO | 1.65 | 1.65 | 1.65 | 1.65 | +8.55% | 2.14 | 2020-07-15 | |
LABOPRINT | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.10 | 2020-07-15 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-15 | |
LARQ | 2.52 | 2.54 | 2.52 | 2.54 | +0.79% | 2.84 | 2020-07-15 | |
LCCORP | 1.99 | 1.99 | 1.96 | 1.98 | -0.30% | 29.76 | 2020-07-15 | |
LENA | 3.42 | 3.50 | 3.42 | 3.44 | +0.58% | 50.61 | 2020-07-15 | |
LENTEX | 10.50 | 10.50 | 9.60 | 9.78 | -5.96% | 356.73 | 2020-07-15 | |
LIBET | 2.28 | 2.29 | 2.06 | 2.18 | -0.91% | 102.65 | 2020-07-15 | |
LIVECHAT | 74.90 | 77.50 | 74.60 | 76.30 | +1.60% | 2,933.00 | 2020-07-15 | |
LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-07-15 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-07-15 | |
LMDSFIZ | 1,162.20 | 1,162.20 | 1,162.20 | 1,162.20 | 0.00% | 0.00 | 2020-07-15 | |
LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-07-15 | |
LOKUM | 11.40 | 11.40 | 11.25 | 11.40 | 0.00% | 5.00 | 2020-07-15 | |
LOTOS | 63.70 | 64.10 | 61.32 | 61.40 | -2.85% | 52,806.28 | 2020-07-15 | |
LPP | 6,365.00 | 6,445.00 | 6,320.00 | 6,445.00 | +2.14% | 25,177.12 | 2020-07-15 | |
LSISOFT | 14.10 | 14.60 | 14.10 | 14.15 | +1.07% | 18.17 | 2020-07-15 | |
LUBAWA | 1.22 | 1.25 | 1.22 | 1.25 | +1.63% | 456.75 | 2020-07-15 | |
MABION | 24.90 | 25.55 | 23.10 | 24.50 | +2.51% | 2,831.74 | 2020-07-15 | |
MAKARONPL | 5.50 | 5.50 | 5.40 | 5.50 | 0.00% | 15.29 | 2020-07-15 | |
MANGATA | 51.00 | 52.00 | 50.50 | 52.00 | +0.97% | 13.09 | 2020-07-15 | |
MARVIPOL | 0.70 | 0.72 | 0.68 | 0.71 | -0.42% | 75.33 | 2020-07-15 | |
MASTERPHA | 3.95 | 4.03 | 3.92 | 3.93 | -1.01% | 19.64 | 2020-07-15 | |
MBANK | 224.40 | 225.20 | 221.00 | 223.00 | -0.62% | 7,312.25 | 2020-07-15 | |
MBWS | 6.10 | 6.10 | 5.70 | 6.04 | +1.68% | 4.58 | 2020-07-15 | |
MCI | 13.50 | 13.80 | 13.40 | 13.60 | +1.87% | 36.44 | 2020-07-15 | |
MDIENERGIA | 2.84 | 2.94 | 2.68 | 2.89 | +2.48% | 70.66 | 2020-07-15 | |
MEDIACAP | 2.23 | 2.23 | 2.12 | 2.13 | -0.47% | 23.35 | 2020-07-15 | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-07-15 | |
MEDICALG | 24.35 | 26.45 | 23.25 | 25.30 | +4.33% | 225.66 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDYCZNYFIZ | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-07-15 | |
MEGARON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2020-07-15 | |
MENNICA | 19.20 | 19.30 | 19.00 | 19.30 | +1.05% | 25.03 | 2020-07-15 | |
MERCATOR | 145.00 | 155.00 | 136.50 | 153.50 | +8.10% | 14,918.55 | 2020-07-15 | |
MERCOR | 8.50 | 8.70 | 8.50 | 8.70 | +2.35% | 119.03 | 2020-07-15 | |
MEXPOLSKA | 2.00 | 2.00 | 2.00 | 2.00 | +3.09% | 0.02 | 2020-07-15 | |
MFO | 21.20 | 22.00 | 21.20 | 22.00 | +6.80% | 14.87 | 2020-07-15 | |
MILKILAND | 0.50 | 0.55 | 0.50 | 0.55 | +19.57% | 12.18 | 2020-07-15 | |
MILLENNIUM | 3.14 | 3.15 | 3.05 | 3.12 | +1.23% | 3,106.65 | 2020-07-15 | |
MIRACULUM | 1.21 | 1.23 | 1.20 | 1.20 | -1.64% | 21.75 | 2020-07-15 | |
MIRBUD | 1.71 | 1.71 | 1.68 | 1.70 | -0.58% | 584.55 | 2020-07-15 | |
MLPGROUP | 82.00 | 85.00 | 79.50 | 79.50 | -3.05% | 8.76 | 2020-07-15 | |
MOBRUK | 220.00 | 240.00 | 220.00 | 222.00 | +0.91% | 62.64 | 2020-07-15 | |
MOJ | 1.40 | 1.40 | 1.35 | 1.37 | -4.20% | 15.25 | 2020-07-15 | |
MONNARI | 2.07 | 2.22 | 2.05 | 2.16 | +3.85% | 423.28 | 2020-07-15 | |
MOSTALPLC | 9.54 | 9.70 | 9.10 | 9.58 | 0.00% | 54.37 | 2020-07-15 | |
MOSTALWAR | 5.08 | 5.28 | 5.08 | 5.18 | 0.00% | 50.75 | 2020-07-15 | |
MOSTALZAB | 0.85 | 0.85 | 0.83 | 0.84 | -0.71% | 70.13 | 2020-07-15 | |
MUZA | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.00 | 2020-07-15 | |
MWTRADE | 1.90 | 1.93 | 1.88 | 1.88 | 0.00% | 12.80 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
NETIA | 3.81 | 3.85 | 3.81 | 3.81 | 0.00% | 73.33 | 2020-07-15 | |
NEWAG | 25.50 | 25.50 | 25.10 | 25.40 | 0.00% | 67.36 | 2020-07-15 | |
NORTCOAST | 13.35 | 13.50 | 13.35 | 13.35 | +1.91% | 22.25 | 2020-07-15 | |
NOVITA | 84.20 | 87.00 | 84.00 | 87.00 | +3.33% | 16.25 | 2020-07-15 | |
NOWAGALA | 0.75 | 0.75 | 0.75 | 0.75 | +0.27% | 80.50 | 2020-07-15 | |
NTTSYSTEM | 3.15 | 3.17 | 2.94 | 2.98 | -6.58% | 58.17 | 2020-07-15 | |
ODLEWNIE | 4.84 | 4.95 | 4.62 | 4.85 | +0.21% | 71.03 | 2020-07-15 | |
OEX | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.00 | 2020-07-15 | |
OPENFIN | 0.94 | 0.97 | 0.87 | 0.92 | -2.13% | 26.00 | 2020-07-15 | |
OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0.00 | 2020-07-15 | |
OPONEO.PL | 35.70 | 36.80 | 35.70 | 36.30 | +1.68% | 386.96 | 2020-07-15 | |
OPTEAM | 24.00 | 24.00 | 23.40 | 24.00 | +0.84% | 26.64 | 2020-07-15 | |
ORANGEPL | 6.60 | 6.60 | 6.52 | 6.57 | +0.08% | 7,077.11 | 2020-07-15 | |
ORCOGROUP | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-15 | |
ORZBIALY | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 1.58 | 2020-07-15 | |
OTLOG | 4.54 | 5.20 | 4.50 | 4.80 | +5.73% | 147.33 | 2020-07-15 | |
OTMUCHOW | 1.55 | 1.55 | 1.44 | 1.44 | -7.10% | 2.89 | 2020-07-15 | |
OVOSTAR | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 0.07 | 2020-07-15 | |
PAMAPOL | 1.23 | 1.24 | 1.19 | 1.22 | -0.81% | 17.14 | 2020-07-15 | |
PANOVA | 12.15 | 12.15 | 11.45 | 12.10 | +2.54% | 14.89 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 1.12 | 1.15 | 1.11 | 1.12 | +0.45% | 15.16 | 2020-07-15 | |
PBG | 0.07 | 0.07 | 0.07 | 0.07 | +30.00% | 196.01 | 2020-07-15 | |
PBKM | 76.00 | 79.00 | 75.80 | 79.00 | -1.25% | 39.66 | 2020-07-15 | |
PBSFINANSE | 0.35 | 0.35 | 0.35 | 0.35 | +0.57% | 0.56 | 2020-07-15 | |
PCCEXOL | 4.03 | 4.03 | 3.87 | 3.88 | -3.72% | 617.79 | 2020-07-15 | |
PCCROKITA | 47.20 | 47.30 | 46.40 | 46.50 | -0.64% | 92.54 | 2020-07-15 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-07-15 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-07-15 | |
PEKABEX | 12.10 | 12.20 | 12.10 | 12.10 | -0.82% | 37.53 | 2020-07-15 | |
PEKAO | 55.10 | 56.94 | 55.02 | 56.68 | +3.05% | 61,249.26 | 2020-07-15 | |
PEMANAGER | 13.80 | 13.85 | 13.50 | 13.50 | -2.17% | 15.78 | 2020-07-15 | |
PEP | 49.40 | 49.40 | 46.60 | 47.00 | 0.00% | 789.43 | 2020-07-15 | |
PEPEES | 1.58 | 1.62 | 1.55 | 1.62 | 0.00% | 25.66 | 2020-07-15 | |
PGE | 7.00 | 7.10 | 6.89 | 7.00 | 0.00% | 20,647.72 | 2020-07-15 | |
PGNIG | 5.20 | 5.27 | 5.09 | 5.26 | +3.01% | 51,233.36 | 2020-07-15 | |
PGODLEW | 1.10 | 1.10 | 1.09 | 1.09 | +4.31% | 2.84 | 2020-07-15 | |
PGSSOFT | 11.85 | 12.00 | 11.85 | 11.85 | 0.00% | 16.06 | 2020-07-15 | |
PHN | 12.45 | 12.45 | 12.30 | 12.45 | +0.40% | 22.77 | 2020-07-15 | |
PKNORLEN | 59.46 | 59.46 | 57.36 | 57.52 | -1.68% | 204,699.75 | 2020-07-15 | |
PKOASZEWZ | 95.02 | 95.02 | 95.00 | 95.00 | -0.02% | 37.06 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKOBP | 23.70 | 24.16 | 23.43 | 24.08 | +2.42% | 79,826.36 | 2020-07-15 | |
PKOGD | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 2020-07-15 | |
PKOGS | 88.81 | 88.81 | 88.81 | 88.81 | 0.00% | 0.00 | 2020-07-15 | |
PKOSO | 105.50 | 105.50 | 105.50 | 105.50 | 0.00% | 0.00 | 2020-07-15 | |
PKPCARGO | 14.00 | 14.18 | 13.84 | 13.98 | -0.14% | 1,081.92 | 2020-07-15 | |
PLASTBOX | 1.73 | 1.73 | 1.72 | 1.73 | 0.00% | 15.30 | 2020-07-15 | |
PLATYNINW | 0.45 | 0.45 | 0.45 | 0.45 | +1.81% | 0.72 | 2020-07-15 | |
PLAYWAY | 568.00 | 587.00 | 564.00 | 573.00 | +3.06% | 3,100.26 | 2020-07-15 | |
PLAZACNTR | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 1.30 | 2020-07-15 | |
PMPG | 1.79 | 1.88 | 1.79 | 1.88 | 0.00% | 7.63 | 2020-07-15 | |
POLICE | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 0.00 | 2020-07-15 | |
POLIMEXMS | 2.61 | 2.65 | 2.52 | 2.56 | -2.67% | 1,899.94 | 2020-07-15 | |
POLNORD | 4.41 | 4.44 | 4.13 | 4.36 | -1.80% | 144.50 | 2020-07-15 | |
POLWAX | 4.28 | 4.28 | 4.19 | 4.19 | -0.71% | 15.16 | 2020-07-15 | |
POZBUD | 1.61 | 1.65 | 1.58 | 1.63 | +1.24% | 30.65 | 2020-07-15 | |
PRAGMAFA | 10.10 | 10.10 | 9.70 | 10.00 | 0.00% | 9.96 | 2020-07-15 | |
PRAGMAINK | 6.32 | 6.32 | 6.32 | 6.32 | +0.32% | 0.01 | 2020-07-15 | |
PRAIRIE | 0.71 | 0.78 | 0.71 | 0.76 | +7.37% | 1,289.66 | 2020-07-15 | |
PRIMAMODA | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 2020-07-15 | |
PROCAD | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 19.98 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROCHEM | 16.85 | 16.85 | 16.00 | 16.00 | -4.76% | 1.19 | 2020-07-15 | |
PROJPRZEM | 15.60 | 15.60 | 15.20 | 15.60 | 0.00% | 13.90 | 2020-07-15 | |
PROTEKTOR | 4.00 | 4.00 | 3.84 | 3.86 | -3.50% | 39.72 | 2020-07-15 | |
PROVIDENT | 3.15 | 3.16 | 3.01 | 3.07 | -0.97% | 454.88 | 2020-07-15 | |
PULAWY | 85.80 | 87.40 | 81.80 | 86.00 | +0.23% | 151.72 | 2020-07-15 | |
PWRMEDIA | 4.14 | 4.18 | 3.92 | 4.18 | +0.72% | 121.20 | 2020-07-15 | |
PZU | 28.97 | 29.28 | 28.75 | 29.28 | +2.09% | 58,737.55 | 2020-07-15 | |
PZUAKORD | 118.38 | 118.38 | 118.38 | 118.38 | 0.00% | 0.00 | 2020-07-15 | |
QMULTIFIZ | 1,118.01 | 1,120.00 | 1,118.00 | 1,120.00 | +1.36% | 17.91 | 2020-07-15 | |
QUANTUM | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.00 | 2020-07-15 | |
QUERCUS | 3.89 | 4.32 | 3.89 | 4.32 | +11.05% | 1,163.50 | 2020-07-15 | |
RADPOL | 2.04 | 2.04 | 2.00 | 2.01 | -1.95% | 7.86 | 2020-07-15 | |
RAFAKO | 1.10 | 1.26 | 1.03 | 1.22 | +11.93% | 2,301.28 | 2020-07-15 | |
RAFAMET | 16.90 | 16.90 | 16.50 | 16.50 | -5.17% | 2.87 | 2020-07-15 | |
RAINBOW | 17.85 | 19.00 | 17.15 | 17.35 | -3.07% | 523.84 | 2020-07-15 | |
RANKPROGR | 1.78 | 1.78 | 1.77 | 1.78 | +0.56% | 9.27 | 2020-07-15 | |
RAWLPLUG | 8.20 | 8.20 | 8.14 | 8.16 | +0.25% | 0.10 | 2020-07-15 | |
REDAN | 0.27 | 0.28 | 0.26 | 0.28 | -0.72% | 7.53 | 2020-07-15 | |
REGNON | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.00 | 2020-07-15 | |
REINHOLD | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 0.02 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RELPOL | 5.70 | 5.78 | 5.58 | 5.78 | +1.40% | 9.80 | 2020-07-15 | |
REMAK | 10.00 | 10.00 | 9.90 | 9.90 | -1.00% | 4.09 | 2020-07-15 | |
RONSON | 1.09 | 1.12 | 1.06 | 1.12 | +2.75% | 34.46 | 2020-07-15 | |
ROPCZYCE | 20.70 | 20.80 | 20.40 | 20.80 | +0.48% | 6.57 | 2020-07-15 | |
RUBICON | 1.91 | 2.28 | 1.90 | 2.20 | +15.79% | 197.32 | 2020-07-15 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-07-15 | |
SANOK | 14.05 | 14.05 | 13.85 | 13.90 | -1.42% | 67.98 | 2020-07-15 | |
SANTANDER | 9.92 | 10.20 | 9.81 | 10.15 | +1.26% | 211.61 | 2020-07-15 | |
SANWIL | 2.32 | 2.34 | 2.20 | 2.24 | -3.45% | 231.11 | 2020-07-15 | |
SARE | 7.00 | 7.40 | 7.00 | 7.40 | -1.33% | 2.62 | 2020-07-15 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-15 | |
SECOGROUP | 13.60 | 14.20 | 12.80 | 14.20 | 0.00% | 33.42 | 2020-07-15 | |
SEKO | 9.20 | 9.20 | 9.20 | 9.20 | +2.22% | 5.52 | 2020-07-15 | |
SELENAFM | 13.00 | 13.45 | 12.60 | 13.00 | +0.39% | 71.93 | 2020-07-15 | |
SELVITA | 71.80 | 71.80 | 64.80 | 68.80 | -4.44% | 4,461.84 | 2020-07-15 | |
SETANTA | 35.10 | 37.70 | 34.60 | 35.20 | +0.57% | 2,027.52 | 2020-07-15 | |
SFINKS | 0.46 | 0.46 | 0.45 | 0.46 | +1.10% | 26.07 | 2020-07-15 | |
SILVANO | 7.60 | 7.60 | 7.20 | 7.20 | -6.01% | 9.15 | 2020-07-15 | |
SIMPLE | 11.10 | 11.50 | 10.80 | 11.10 | -0.89% | 102.61 | 2020-07-15 | |
SKARBIEC | 23.40 | 24.50 | 23.10 | 24.30 | +3.85% | 356.87 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SKOTAN | 2.06 | 2.09 | 2.02 | 2.03 | -1.46% | 55.79 | 2020-07-15 | |
SKYLINE | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.00 | 2020-07-15 | |
SNIEZKA | 82.20 | 82.20 | 81.40 | 82.00 | -1.20% | 7.51 | 2020-07-15 | |
SOHODEV | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.06 | 2020-07-15 | |
SOLAR | 3.64 | 3.66 | 3.52 | 3.66 | +1.67% | 19.95 | 2020-07-15 | |
SONEL | 9.60 | 9.85 | 9.55 | 9.60 | -0.52% | 8.91 | 2020-07-15 | |
SOPHARMA | 13.50 | 13.50 | 13.50 | 13.50 | -10.00% | 0.04 | 2020-07-15 | |
STALEXP | 2.87 | 2.89 | 2.75 | 2.87 | 0.00% | 501.92 | 2020-07-15 | |
STALPROD | 159.40 | 162.40 | 159.40 | 162.40 | +0.12% | 74.07 | 2020-07-15 | |
STALPROFI | 5.98 | 6.00 | 5.94 | 5.94 | -0.67% | 8.10 | 2020-07-15 | |
STAPORKOW | 3.82 | 3.86 | 3.72 | 3.86 | +1.05% | 43.14 | 2020-07-15 | |
STARHEDGE | 0.54 | 0.59 | 0.54 | 0.58 | +3.57% | 22.13 | 2020-07-15 | |
STELMET | 9.40 | 9.45 | 9.20 | 9.20 | +1.10% | 4.83 | 2020-07-15 | |
SUNEX | 23.10 | 27.80 | 22.10 | 27.80 | +22.47% | 2,065.23 | 2020-07-15 | |
SUWARY | 16.80 | 17.00 | 16.80 | 17.00 | +1.19% | 0.24 | 2020-07-15 | |
SWISSMED | 3.68 | 3.68 | 3.56 | 3.67 | +1.94% | 8.19 | 2020-07-15 | |
SYGNITY | 8.74 | 8.74 | 8.42 | 8.44 | +0.48% | 397.86 | 2020-07-15 | |
SYNEKTIK | 27.90 | 28.30 | 26.00 | 26.40 | -4.00% | 779.67 | 2020-07-15 | |
TALANX | 159.00 | 159.00 | 159.00 | 159.00 | 0.00% | 0.00 | 2020-07-15 | |
TALEX | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 6.78 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TARCZYNSKI | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | 7.29 | 2020-07-15 | |
TATRY | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-07-15 | |
TAURONPE | 2.49 | 2.51 | 2.44 | 2.46 | -0.65% | 8,889.13 | 2020-07-15 | |
TERMOREX | 0.80 | 0.80 | 0.78 | 0.78 | -2.50% | 6.34 | 2020-07-15 | |
TESGAS | 6.00 | 6.40 | 5.45 | 5.60 | -5.08% | 1,285.69 | 2020-07-15 | |
TIM | 11.65 | 11.90 | 11.55 | 11.75 | +0.86% | 231.30 | 2020-07-15 | |
TORPOL | 14.90 | 15.90 | 14.90 | 15.50 | +4.73% | 1,471.87 | 2020-07-15 | |
TOYA | 5.56 | 5.56 | 5.38 | 5.44 | -0.73% | 33.32 | 2020-07-15 | |
TRAKCJA | 2.50 | 2.53 | 2.47 | 2.50 | 0.00% | 430.87 | 2020-07-15 | |
TRANSPOL | 2.82 | 2.82 | 2.71 | 2.82 | +4.06% | 0.78 | 2020-07-15 | |
TRIGONPP | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP2 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP4 | 43.00 | 43.00 | 43.00 | 43.00 | +0.02% | 1.20 | 2020-07-15 | |
TRIGONPP5 | 38.80 | 38.80 | 38.80 | 38.80 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP7 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 2020-07-15 | |
TRIGONPP8 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 0.00 | 2020-07-15 | |
TRITON | 2.13 | 2.20 | 2.09 | 2.09 | -5.86% | 24.26 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-15 | |
ULMA | 47.40 | 47.40 | 46.80 | 47.00 | -0.84% | 9.54 | 2020-07-15 | |
UNIBEP | 9.10 | 9.84 | 8.90 | 9.56 | +5.05% | 34.39 | 2020-07-15 | |
UNICREDIT | 39.10 | 39.20 | 39.10 | 39.20 | +2.28% | 4.73 | 2020-07-15 | |
UNIMA | 3.08 | 3.24 | 3.00 | 3.08 | +0.65% | 16.07 | 2020-07-15 | |
UNIMOT | 47.45 | 50.50 | 47.40 | 49.60 | +5.31% | 2,165.01 | 2020-07-15 | |
URSUS | 0.71 | 0.72 | 0.69 | 0.69 | -0.72% | 114.84 | 2020-07-15 | |
VIGOSYS | 585.00 | 590.00 | 570.00 | 590.00 | +0.85% | 124.86 | 2020-07-15 | |
VINDEXUS | 5.38 | 5.38 | 5.26 | 5.38 | 0.00% | 15.84 | 2020-07-15 | |
VISTAL | 1.40 | 1.40 | 1.31 | 1.36 | -2.86% | 19.22 | 2020-07-15 | |
VISTULA | 2.35 | 2.35 | 2.24 | 2.26 | +1.80% | 1,764.41 | 2020-07-15 | |
VIVID | 2.69 | 2.80 | 2.62 | 2.80 | +6.67% | 315.73 | 2020-07-15 | |
VOTUM | 13.80 | 13.80 | 13.40 | 13.65 | +0.74% | 47.09 | 2020-07-15 | |
VOXEL | 30.60 | 31.10 | 30.60 | 30.90 | +0.65% | 226.57 | 2020-07-15 | |
WADEX | 6.66 | 6.66 | 6.66 | 6.66 | 0.00% | 0.13 | 2020-07-15 | |
WARIMPEX | 5.50 | 5.50 | 5.46 | 5.46 | +7.06% | 1.55 | 2020-07-15 | |
WASKO | 1.47 | 1.50 | 1.45 | 1.50 | +0.34% | 42.72 | 2020-07-15 | |
WAWEL | 588.00 | 590.00 | 582.00 | 584.00 | +0.69% | 81.11 | 2020-07-15 | |
WIELTON | 4.83 | 4.85 | 4.75 | 4.79 | -0.10% | 344.63 | 2020-07-15 | |
WIKANA | 1.76 | 1.86 | 1.76 | 1.86 | 0.00% | 13.66 | 2020-07-15 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WINVEST | 0.20 | 0.20 | 0.20 | 0.20 | +83.64% | 8.52 | 2020-07-15 | |
WIRTUALNA | 70.60 | 71.40 | 70.60 | 71.40 | +1.42% | 1,663.53 | 2020-07-15 | |
WITTCHEN | 8.24 | 8.24 | 8.04 | 8.10 | +0.50% | 19.10 | 2020-07-15 | |
WOJAS | 4.46 | 4.46 | 4.34 | 4.44 | -0.45% | 2.34 | 2020-07-15 | |
WORKSERV | 0.70 | 0.89 | 0.69 | 0.89 | +30.50% | 1,411.10 | 2020-07-15 | |
XTB | 17.80 | 18.15 | 16.05 | 16.50 | -3.23% | 27,524.57 | 2020-07-15 | |
YOLO | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.15 | 2020-07-15 | |
ZAMET | 0.90 | 0.92 | 0.87 | 0.87 | -5.95% | 11.32 | 2020-07-15 | |
ZASTAL | 6.20 | 6.20 | 6.20 | 6.20 | +6.90% | 15.50 | 2020-07-15 | |
ZEPAK | 9.06 | 9.40 | 9.06 | 9.30 | -0.21% | 18.45 | 2020-07-15 | |
ZPUE | 210.00 | 212.00 | 209.00 | 209.00 | -1.42% | 162.98 | 2020-07-15 | |
ZREMB | 0.84 | 0.90 | 0.82 | 0.90 | +1.70% | 7.59 | 2020-07-15 | |
ZUE | 4.38 | 4.38 | 4.28 | 4.36 | -0.46% | 12.93 | 2020-07-15 | |
ZYWIEC | 476.00 | 476.00 | 476.00 | 476.00 | 0.00% | 4.76 | 2020-07-15 |