Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 6,855.00 | 6,945.00 | 6,800.00 | 6,900.00 | +0.66% | 29,887.58 | 2020-07-31 | |
| INVGLDFIZ | 1,962.90 | 1,979.90 | 1,962.90 | 1,979.90 | +4.69% | 11.79 | 2020-07-31 | |
| LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-07-31 | |
| LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-07-31 | |
| QMULTIFIZ | 1,161.10 | 1,161.10 | 1,161.10 | 1,161.10 | 0.00% | 0.00 | 2020-07-31 | |
| LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-07-31 | |
| LMDSFIZ | 1,133.11 | 1,133.11 | 1,133.11 | 1,133.11 | 0.00% | 0.00 | 2020-07-31 | |
| LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.00% | 0.00 | 2020-07-31 | |
| INVFIZ | 940.10 | 940.10 | 940.10 | 940.10 | 0.00% | 0.00 | 2020-07-31 | |
| BENEFIT | 851.00 | 875.00 | 851.00 | 862.00 | +1.29% | 1,336.07 | 2020-07-31 | |
| INVPEFIZ | 715.29 | 715.29 | 700.01 | 715.29 | +2.18% | 7.11 | 2020-07-31 | |
| WAWEL | 570.00 | 576.00 | 570.00 | 576.00 | +1.05% | 111.43 | 2020-07-31 | |
| VIGOSYS | 555.00 | 590.00 | 555.00 | 575.00 | +3.60% | 144.65 | 2020-07-31 | |
| INVCEEFIZ | 496.11 | 496.11 | 496.11 | 496.11 | 0.00% | 0.00 | 2020-07-31 | |
| 11BIT | 486.00 | 505.00 | 486.00 | 499.50 | +2.78% | 4,722.04 | 2020-07-31 | |
| PLAYWAY | 474.50 | 503.00 | 474.50 | 502.00 | +6.13% | 8,796.21 | 2020-07-31 | |
| ZYWIEC | 472.00 | 476.00 | 470.00 | 472.00 | +0.43% | 63.12 | 2020-07-31 | |
| KETY | 420.00 | 439.50 | 420.00 | 434.50 | +3.95% | 5,624.67 | 2020-07-31 | |
| CDPROJEKT | 399.60 | 404.80 | 398.10 | 402.00 | +0.88% | 95,499.92 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRKA | 357.00 | 368.00 | 357.00 | 368.00 | +0.82% | 24.84 | 2020-07-31 | |
| MERCATOR | 320.00 | 346.00 | 318.00 | 330.00 | +9.63% | 34,602.48 | 2020-07-31 | |
| MOBRUK | 232.00 | 252.00 | 230.00 | 252.00 | +5.88% | 68.60 | 2020-07-31 | |
| BUDIMEX | 225.00 | 233.00 | 224.50 | 233.00 | +2.19% | 1,217.97 | 2020-07-31 | |
| COMARCH | 219.00 | 223.00 | 212.00 | 218.00 | +0.93% | 688.63 | 2020-07-31 | |
| DINOPL | 202.80 | 208.00 | 201.20 | 207.80 | +3.80% | 43,677.57 | 2020-07-31 | |
| INTERCARS | 201.00 | 206.00 | 192.50 | 198.00 | -1.49% | 387.64 | 2020-07-31 | |
| OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 0.00 | 2020-07-31 | |
| MBANK | 192.00 | 194.20 | 184.00 | 187.40 | -1.58% | 8,623.04 | 2020-07-31 | |
| ZPUE | 175.00 | 175.00 | 170.00 | 171.00 | +2.40% | 94.12 | 2020-07-31 | |
| TALANX | 158.60 | 158.60 | 158.60 | 158.60 | 0.00% | 0.00 | 2020-07-31 | |
| TATRY | 158.00 | 158.00 | 158.00 | 158.00 | +5.33% | 0.95 | 2020-07-31 | |
| MEDYCZNYFIZ | 154.90 | 154.90 | 154.90 | 154.90 | 0.00% | 0.00 | 2020-07-31 | |
| BZWBK | 154.50 | 154.50 | 149.60 | 150.40 | -0.73% | 17,294.66 | 2020-07-31 | |
| STALPROD | 151.00 | 153.00 | 150.00 | 150.00 | -2.34% | 189.97 | 2020-07-31 | |
| BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-07-31 | |
| AMICA | 140.20 | 149.00 | 140.00 | 148.20 | +3.64% | 864.41 | 2020-07-31 | |
| INGBSK | 136.60 | 140.00 | 130.40 | 132.00 | -0.45% | 2,004.32 | 2020-07-31 | |
| KGHM | 125.10 | 128.70 | 125.10 | 126.05 | +0.12% | 126,630.92 | 2020-07-31 | |
| KRUK | 125.00 | 130.80 | 125.00 | 128.70 | +2.96% | 6,057.01 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI4 | 121.00 | 121.00 | 121.00 | 121.00 | 0.00% | 0.00 | 2020-07-31 | |
| PZUAKORD | 118.55 | 118.55 | 118.55 | 118.55 | 0.00% | 0.00 | 2020-07-31 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-07-31 | |
| BPHFIZDS | 112.10 | 112.10 | 112.10 | 112.10 | 0.00% | 0.00 | 2020-07-31 | |
| PKOSO | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2020-07-31 | |
| PKOGD | 101.60 | 101.60 | 101.60 | 101.60 | 0.00% | 0.00 | 2020-07-31 | |
| PKOASZEWZ | 94.70 | 94.70 | 94.70 | 94.70 | 0.00% | 0.00 | 2020-07-31 | |
| DOMDEV | 94.40 | 98.00 | 94.00 | 98.00 | 0.00% | 300.86 | 2020-07-31 | |
| SNIEZKA | 90.00 | 93.00 | 90.00 | 93.00 | +2.88% | 10.35 | 2020-07-31 | |
| NOVITA | 89.80 | 96.00 | 89.80 | 96.00 | +6.67% | 103.37 | 2020-07-31 | |
| BPHFIZMLI | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 0.00 | 2020-07-31 | |
| PKOGS | 88.50 | 88.50 | 88.50 | 88.50 | 0.00% | 0.00 | 2020-07-31 | |
| LIVECHAT | 87.50 | 89.00 | 85.00 | 88.40 | +1.03% | 4,292.74 | 2020-07-31 | |
| PULAWY | 84.80 | 85.20 | 83.20 | 84.00 | +0.24% | 53.80 | 2020-07-31 | |
| PBKM | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 24.10 | 2020-07-31 | |
| DEBICA | 76.40 | 77.60 | 76.40 | 77.60 | +1.57% | 62.00 | 2020-07-31 | |
| CEZ | 75.70 | 76.50 | 74.20 | 75.70 | +0.26% | 47.06 | 2020-07-31 | |
| MLPGROUP | 72.50 | 80.00 | 72.50 | 77.00 | +6.21% | 63.03 | 2020-07-31 | |
| OVOSTAR | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 2020-07-31 | |
| WIRTUALNA | 69.20 | 71.80 | 68.20 | 71.20 | +1.71% | 533.61 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SELVITA | 65.20 | 69.80 | 64.80 | 69.40 | +1.46% | 439.60 | 2020-07-31 | |
| ASSECOPOL | 64.00 | 64.50 | 62.30 | 64.00 | +0.63% | 8,482.89 | 2020-07-31 | |
| COMP | 61.40 | 64.00 | 61.40 | 64.00 | +4.58% | 18.97 | 2020-07-31 | |
| KRUSZWICA | 56.80 | 58.20 | 56.60 | 58.00 | +1.75% | 75.98 | 2020-07-31 | |
| CCC | 54.38 | 58.30 | 54.30 | 55.46 | +2.29% | 20,877.04 | 2020-07-31 | |
| PKNORLEN | 53.20 | 54.50 | 52.28 | 53.28 | +0.53% | 57,677.24 | 2020-07-31 | |
| PEKAO | 51.20 | 51.68 | 50.52 | 50.58 | -0.67% | 38,549.59 | 2020-07-31 | |
| PCCROKITA | 50.40 | 52.00 | 50.00 | 50.40 | +4.35% | 422.03 | 2020-07-31 | |
| MANGATA | 50.00 | 51.00 | 49.60 | 51.00 | +2.00% | 18.73 | 2020-07-31 | |
| LOTOS | 49.20 | 49.80 | 48.28 | 48.55 | -1.12% | 19,976.82 | 2020-07-31 | |
| BGZBNPP | 49.00 | 49.00 | 48.10 | 48.20 | -1.63% | 30.06 | 2020-07-31 | |
| ULMA | 46.20 | 46.80 | 46.20 | 46.20 | -3.35% | 5.75 | 2020-07-31 | |
| ERG | 46.00 | 49.60 | 43.40 | 49.60 | +10.22% | 65.55 | 2020-07-31 | |
| TRIGONPP | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-07-31 | |
| TRIGONPP8 | 45.20 | 45.20 | 45.20 | 45.20 | 0.00% | 0.00 | 2020-07-31 | |
| TRIGONPP5 | 45.11 | 45.11 | 45.11 | 45.11 | 0.00% | 0.00 | 2020-07-31 | |
| TRIGONPP2 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 2020-07-31 | |
| TRIGONPP7 | 44.10 | 44.10 | 43.15 | 43.15 | -4.32% | 6.25 | 2020-07-31 | |
| TRIGONPP6 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-07-31 | |
| TRIGONPP4 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GPW | 42.45 | 43.85 | 42.40 | 43.50 | +2.35% | 1,361.11 | 2020-07-31 | |
| ASSECOSEE | 41.00 | 42.90 | 41.00 | 42.90 | +3.12% | 102.05 | 2020-07-31 | |
| ACAUTOGAZ | 39.90 | 39.90 | 39.50 | 39.50 | +0.25% | 5.38 | 2020-07-31 | |
| PEP | 39.10 | 41.80 | 39.00 | 40.40 | +1.76% | 484.31 | 2020-07-31 | |
| KERNEL | 39.10 | 40.10 | 39.00 | 39.45 | +0.90% | 240.11 | 2020-07-31 | |
| CLNPHARMA | 39.10 | 40.45 | 38.95 | 39.30 | +0.90% | 579.15 | 2020-07-31 | |
| TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | 0.00% | 0.00 | 2020-07-31 | |
| UNIMOT | 38.60 | 42.00 | 38.00 | 41.00 | +12.02% | 2,137.16 | 2020-07-31 | |
| TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | 0.00% | 0.00 | 2020-07-31 | |
| OPONEO.PL | 37.00 | 37.90 | 37.00 | 37.00 | 0.00% | 81.51 | 2020-07-31 | |
| HANDLOWY | 36.70 | 37.60 | 36.55 | 36.55 | +0.14% | 197.43 | 2020-07-31 | |
| ALUMETAL | 36.50 | 37.50 | 36.20 | 37.40 | -2.86% | 44.84 | 2020-07-31 | |
| UNICREDIT | 35.03 | 35.03 | 34.10 | 34.10 | -1.16% | 1.82 | 2020-07-31 | |
| VOXEL | 34.20 | 36.90 | 34.20 | 36.00 | +2.56% | 60.47 | 2020-07-31 | |
| ATAL | 33.90 | 34.30 | 33.40 | 33.40 | -0.30% | 187.01 | 2020-07-31 | |
| KOGENERA | 33.00 | 36.70 | 33.00 | 36.10 | +4.03% | 26.59 | 2020-07-31 | |
| SYNEKTIK | 32.00 | 36.70 | 32.00 | 34.80 | +5.45% | 1,624.52 | 2020-07-31 | |
| IZOBLOK | 31.50 | 31.80 | 31.30 | 31.80 | +4.95% | 37.80 | 2020-07-31 | |
| ASSECOBS | 30.80 | 32.80 | 30.80 | 32.80 | +8.61% | 1,895.18 | 2020-07-31 | |
| HYDROTOR | 30.60 | 31.20 | 30.40 | 31.20 | +3.31% | 17.27 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CIECH | 30.60 | 31.85 | 30.55 | 30.60 | +0.16% | 2,389.99 | 2020-07-31 | |
| CYFRPLSAT | 28.86 | 28.86 | 27.72 | 27.84 | -1.63% | 18,357.09 | 2020-07-31 | |
| ABPL | 28.60 | 29.50 | 28.20 | 29.30 | +1.38% | 413.97 | 2020-07-31 | |
| KPPD | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2020-07-31 | |
| EVEREST | 28.00 | 30.00 | 27.80 | 30.00 | +7.14% | 164.73 | 2020-07-31 | |
| SUNEX | 27.50 | 30.90 | 25.40 | 28.20 | +1.81% | 1,031.59 | 2020-07-31 | |
| GRUPAAZOTY | 27.50 | 29.75 | 27.15 | 28.50 | +2.89% | 4,207.70 | 2020-07-31 | |
| PZU | 27.13 | 27.61 | 26.92 | 27.02 | +0.15% | 52,347.74 | 2020-07-31 | |
| FORTE | 26.50 | 27.00 | 26.50 | 26.50 | -1.85% | 521.04 | 2020-07-31 | |
| MEDICALG | 25.40 | 27.90 | 25.40 | 27.50 | +5.77% | 455.98 | 2020-07-31 | |
| SKARBIEC | 25.00 | 27.00 | 23.50 | 27.00 | +7.14% | 264.26 | 2020-07-31 | |
| SETANTA | 24.80 | 28.50 | 24.40 | 27.40 | +9.60% | 1,048.24 | 2020-07-31 | |
| DECORA | 24.40 | 24.90 | 23.40 | 24.50 | +2.51% | 46.31 | 2020-07-31 | |
| NEWAG | 24.20 | 25.80 | 24.20 | 25.80 | +4.88% | 71.40 | 2020-07-31 | |
| HARPER | 24.10 | 30.00 | 22.70 | 30.00 | +20.00% | 3,482.49 | 2020-07-31 | |
| MENNICA | 24.00 | 26.40 | 24.00 | 25.60 | +7.56% | 326.04 | 2020-07-31 | |
| MABION | 23.50 | 24.50 | 23.10 | 24.50 | +7.93% | 921.85 | 2020-07-31 | |
| OPTEAM | 23.40 | 24.80 | 22.00 | 23.20 | +0.87% | 544.28 | 2020-07-31 | |
| DEKPOL | 22.60 | 22.60 | 22.60 | 22.60 | 0.00% | 0.00 | 2020-07-31 | |
| MFO | 22.00 | 22.00 | 20.60 | 20.80 | -5.45% | 544.00 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOBP | 21.87 | 22.22 | 21.73 | 21.75 | +0.23% | 42,294.85 | 2020-07-31 | |
| ROPCZYCE | 21.20 | 21.60 | 21.20 | 21.20 | 0.00% | 49.69 | 2020-07-31 | |
| APATOR | 20.30 | 20.70 | 20.20 | 20.50 | +0.49% | 96.89 | 2020-07-31 | |
| ENTER | 20.30 | 23.70 | 20.30 | 22.90 | +12.25% | 535.83 | 2020-07-31 | |
| ERBUD | 20.10 | 20.50 | 19.75 | 20.00 | -0.50% | 33.27 | 2020-07-31 | |
| DELKO | 20.00 | 22.00 | 20.00 | 21.80 | +4.81% | 467.17 | 2020-07-31 | |
| FMG | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 12.62 | 2020-07-31 | |
| BOGDANKA | 19.60 | 20.80 | 19.60 | 19.80 | +0.81% | 523.52 | 2020-07-31 | |
| INSTALKRK | 19.50 | 19.80 | 19.50 | 19.50 | -1.02% | 32.03 | 2020-07-31 | |
| EUROTEL | 19.00 | 19.60 | 18.50 | 19.40 | +2.11% | 23.75 | 2020-07-31 | |
| BIOMEDLUB | 18.80 | 24.00 | 18.80 | 24.00 | +27.66% | 57,705.73 | 2020-07-31 | |
| BEST | 17.80 | 18.00 | 17.80 | 18.00 | +1.12% | 1.60 | 2020-07-31 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-31 | |
| OEX | 17.50 | 17.50 | 16.90 | 17.50 | 0.00% | 11.97 | 2020-07-31 | |
| PROCHEM | 17.35 | 17.35 | 17.35 | 17.35 | +1.76% | 0.17 | 2020-07-31 | |
| XTB | 17.30 | 19.20 | 16.90 | 19.20 | +17.07% | 75,957.46 | 2020-07-31 | |
| SUWARY | 17.20 | 17.20 | 17.00 | 17.00 | -1.16% | 0.19 | 2020-07-31 | |
| FERRO | 17.00 | 17.80 | 17.00 | 17.80 | +4.71% | 35.86 | 2020-07-31 | |
| ARCHICOM | 16.60 | 18.15 | 16.00 | 18.15 | +6.76% | 171.16 | 2020-07-31 | |
| AMBRA | 16.20 | 17.30 | 16.20 | 17.30 | +4.85% | 836.90 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 16.00 | 16.00 | 16.00 | 16.00 | +2.56% | 0.16 | 2020-07-31 | |
| ASTARTA | 16.00 | 16.65 | 15.70 | 16.30 | +0.93% | 236.39 | 2020-07-31 | |
| SOPHARMA | 16.00 | 17.00 | 14.80 | 14.80 | -10.30% | 16.14 | 2020-07-31 | |
| EUROCASH | 15.57 | 15.80 | 15.37 | 15.72 | +0.77% | 3,519.06 | 2020-07-31 | |
| JSW | 15.00 | 16.90 | 14.96 | 16.50 | +7.39% | 16,453.61 | 2020-07-31 | |
| PROJPRZEM | 14.70 | 14.70 | 14.35 | 14.35 | -2.38% | 1.13 | 2020-07-31 | |
| NORTCOAST | 14.65 | 14.65 | 14.65 | 14.65 | +0.34% | 14.65 | 2020-07-31 | |
| CNT | 14.60 | 15.00 | 14.60 | 15.00 | +4.17% | 4.43 | 2020-07-31 | |
| ALIOR | 14.54 | 14.96 | 14.30 | 14.59 | +0.31% | 6,110.91 | 2020-07-31 | |
| INTERAOLT | 14.50 | 15.10 | 14.00 | 14.70 | +1.38% | 326.84 | 2020-07-31 | |
| RAINBOW | 14.50 | 15.50 | 14.50 | 15.20 | +3.05% | 180.57 | 2020-07-31 | |
| GRODNO | 14.50 | 16.90 | 13.35 | 16.80 | +15.86% | 7,270.66 | 2020-07-31 | |
| BIK | 14.10 | 14.10 | 13.00 | 14.10 | 0.00% | 10.55 | 2020-07-31 | |
| TARCZYNSKI | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2020-07-31 | |
| ENELMED | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2020-07-31 | |
| KGL | 13.90 | 13.90 | 13.40 | 13.80 | +3.37% | 3.37 | 2020-07-31 | |
| SECOGROUP | 13.70 | 14.00 | 13.70 | 14.00 | -0.71% | 13.85 | 2020-07-31 | |
| LSISOFT | 13.60 | 14.15 | 13.60 | 13.60 | +0.74% | 14.97 | 2020-07-31 | |
| QUANTUM | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 2020-07-31 | |
| SELENAFM | 13.20 | 13.40 | 13.10 | 13.20 | -1.49% | 10.05 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANOK | 12.90 | 13.30 | 12.80 | 13.25 | +2.71% | 48.88 | 2020-07-31 | |
| PEMANAGER | 12.60 | 12.60 | 11.80 | 11.80 | -5.60% | 1.29 | 2020-07-31 | |
| CDRL | 12.50 | 13.00 | 12.50 | 13.00 | +4.00% | 2.70 | 2020-07-31 | |
| PKPCARGO | 12.50 | 13.14 | 12.40 | 12.96 | +3.68% | 1,588.86 | 2020-07-31 | |
| TORPOL | 12.50 | 13.20 | 12.50 | 13.05 | +4.40% | 558.22 | 2020-07-31 | |
| PRAGMAFA | 12.30 | 13.30 | 12.30 | 13.00 | +5.69% | 35.32 | 2020-07-31 | |
| FEERUM | 12.30 | 12.30 | 12.10 | 12.30 | 0.00% | 3.22 | 2020-07-31 | |
| TIM | 12.25 | 13.50 | 12.25 | 13.20 | +8.64% | 1,065.98 | 2020-07-31 | |
| HELIO | 12.10 | 12.10 | 11.40 | 11.70 | -2.50% | 11.15 | 2020-07-31 | |
| POLICE | 12.10 | 12.20 | 12.10 | 12.20 | +0.83% | 20.75 | 2020-07-31 | |
| ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-07-31 | |
| MCI | 12.00 | 12.10 | 11.80 | 12.00 | -0.83% | 186.05 | 2020-07-31 | |
| LOKUM | 11.90 | 12.50 | 11.90 | 12.40 | +3.33% | 11.31 | 2020-07-31 | |
| PHN | 11.85 | 12.30 | 11.85 | 12.15 | +2.53% | 21.52 | 2020-07-31 | |
| INC | 11.70 | 12.70 | 10.70 | 12.05 | +9.55% | 3,427.63 | 2020-07-31 | |
| FASING | 11.60 | 11.65 | 11.50 | 11.50 | +3.60% | 3.84 | 2020-07-31 | |
| IMCOMPANY | 11.50 | 11.50 | 11.15 | 11.30 | +0.89% | 12.33 | 2020-07-31 | |
| PGSSOFT | 11.50 | 12.00 | 11.50 | 11.95 | +3.91% | 12.24 | 2020-07-31 | |
| PEKABEX | 11.35 | 11.80 | 11.35 | 11.80 | +4.42% | 19.92 | 2020-07-31 | |
| TALEX | 11.15 | 11.15 | 11.00 | 11.00 | +0.92% | 6.83 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VOTUM | 11.00 | 11.85 | 11.00 | 11.40 | +0.44% | 217.91 | 2020-07-31 | |
| BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-07-31 | |
| ORZBIALY | 10.60 | 12.60 | 10.60 | 11.80 | +11.85% | 94.71 | 2020-07-31 | |
| KREDYTIN | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.02 | 2020-07-31 | |
| K2INTERNT | 10.20 | 10.60 | 10.10 | 10.60 | +4.95% | 1.26 | 2020-07-31 | |
| APLISENS | 10.20 | 10.90 | 10.20 | 10.90 | +7.92% | 2.89 | 2020-07-31 | |
| REMAK | 10.00 | 10.00 | 10.00 | 10.00 | +4.17% | 0.10 | 2020-07-31 | |
| SARE | 9.90 | 10.80 | 9.60 | 10.80 | +8.00% | 40.31 | 2020-07-31 | |
| LABOPRINT | 9.74 | 9.74 | 9.74 | 9.74 | 0.00% | 0.10 | 2020-07-31 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-07-31 | |
| PANOVA | 9.70 | 10.15 | 9.70 | 10.15 | +5.51% | 80.05 | 2020-07-31 | |
| I2DEV | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 2020-07-31 | |
| IMPEL | 9.50 | 9.60 | 9.50 | 9.60 | +1.05% | 87.34 | 2020-07-31 | |
| BETACOM | 9.48 | 9.48 | 9.40 | 9.48 | +0.85% | 2.44 | 2020-07-31 | |
| SEKO | 9.45 | 9.85 | 9.45 | 9.85 | +3.68% | 2.14 | 2020-07-31 | |
| LENTEX | 9.10 | 9.90 | 9.10 | 9.84 | +8.13% | 153.14 | 2020-07-31 | |
| MOSTALPLC | 9.08 | 9.08 | 9.04 | 9.06 | +0.67% | 3.17 | 2020-07-31 | |
| STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-07-31 | |
| ZEPAK | 9.02 | 9.40 | 9.02 | 9.34 | +3.55% | 44.79 | 2020-07-31 | |
| CITYSERV | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ESOTIQ | 9.00 | 9.00 | 8.62 | 8.64 | -2.04% | 9.03 | 2020-07-31 | |
| SONEL | 8.90 | 9.20 | 8.80 | 9.00 | 0.00% | 19.07 | 2020-07-31 | |
| MERCOR | 8.86 | 9.36 | 8.86 | 9.24 | +4.29% | 6.90 | 2020-07-31 | |
| ZASTAL | 8.80 | 9.15 | 8.80 | 9.15 | -1.61% | 10.88 | 2020-07-31 | |
| SIMPLE | 8.80 | 8.85 | 8.80 | 8.85 | +2.91% | 15.73 | 2020-07-31 | |
| UNIBEP | 8.60 | 8.90 | 8.54 | 8.54 | +0.47% | 7.45 | 2020-07-31 | |
| SANTANDER | 8.57 | 8.57 | 8.11 | 8.15 | -2.74% | 464.41 | 2020-07-31 | |
| RAWLPLUG | 8.00 | 8.10 | 7.90 | 8.10 | -0.98% | 24.74 | 2020-07-31 | |
| KOMPAP | 8.00 | 8.30 | 8.00 | 8.00 | -1.23% | 22.54 | 2020-07-31 | |
| MEGARON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 2020-07-31 | |
| ENERGA | 7.92 | 7.99 | 7.80 | 7.80 | -1.58% | 774.37 | 2020-07-31 | |
| KREC | 7.76 | 7.76 | 7.30 | 7.44 | -3.38% | 2.89 | 2020-07-31 | |
| AGORA | 7.74 | 7.74 | 7.38 | 7.50 | +5.34% | 92.95 | 2020-07-31 | |
| PCCEXOL | 7.22 | 8.06 | 7.20 | 8.06 | +24.00% | 6,577.66 | 2020-07-31 | |
| WITTCHEN | 7.20 | 7.52 | 7.20 | 7.46 | -0.53% | 40.80 | 2020-07-31 | |
| AILLERON | 7.20 | 7.20 | 6.60 | 6.70 | -0.30% | 58.88 | 2020-07-31 | |
| SILVANO | 7.20 | 7.20 | 7.20 | 7.20 | +1.41% | 0.72 | 2020-07-31 | |
| ENEA | 7.17 | 7.40 | 7.07 | 7.13 | -1.66% | 5,203.89 | 2020-07-31 | |
| ORANGEPL | 7.10 | 7.13 | 7.01 | 7.04 | -0.71% | 15,873.82 | 2020-07-31 | |
| ARTIFEX | 7.00 | 7.20 | 6.52 | 7.04 | -2.22% | 144.38 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EMCINSMED | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.04 | 2020-07-31 | |
| CPGROUP | 6.98 | 6.98 | 6.52 | 6.90 | +1.47% | 85.56 | 2020-07-31 | |
| KINOPOL | 6.80 | 7.05 | 6.80 | 7.05 | +3.68% | 3.68 | 2020-07-31 | |
| PGE | 6.71 | 6.94 | 6.62 | 6.62 | -0.66% | 25,089.23 | 2020-07-31 | |
| WADEX | 6.60 | 6.60 | 6.50 | 6.50 | -5.52% | 0.07 | 2020-07-31 | |
| GLCOSMED | 6.50 | 8.45 | 6.15 | 8.45 | +26.12% | 2,773.56 | 2020-07-31 | |
| SYGNITY | 6.42 | 7.00 | 6.42 | 6.90 | +7.48% | 68.60 | 2020-07-31 | |
| CELTIC | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 1.28 | 2020-07-31 | |
| RELPOL | 6.36 | 7.12 | 6.36 | 7.12 | +6.59% | 93.38 | 2020-07-31 | |
| ELEKTROTI | 6.30 | 6.78 | 6.30 | 6.70 | +6.35% | 55.36 | 2020-07-31 | |
| GTC | 6.22 | 6.48 | 6.10 | 6.48 | +4.52% | 250.99 | 2020-07-31 | |
| PRAGMAINK | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.06 | 2020-07-31 | |
| STALPROFI | 6.08 | 6.10 | 5.98 | 6.10 | +2.35% | 7.82 | 2020-07-31 | |
| AUTOPARTN | 6.00 | 6.30 | 6.00 | 6.24 | +4.00% | 84.99 | 2020-07-31 | |
| TOYA | 5.92 | 6.18 | 5.42 | 6.02 | +1.69% | 124.59 | 2020-07-31 | |
| ATLANTAPL | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | 7.59 | 2020-07-31 | |
| MBWS | 5.82 | 5.82 | 5.66 | 5.82 | +4.86% | 9.80 | 2020-07-31 | |
| EKOEXPORT | 5.72 | 6.08 | 5.68 | 5.77 | +4.91% | 815.68 | 2020-07-31 | |
| BOS | 5.72 | 6.10 | 5.72 | 5.96 | -0.67% | 57.40 | 2020-07-31 | |
| PROTEKTOR | 5.55 | 6.20 | 5.30 | 6.10 | +14.02% | 1,231.45 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MAKARONPL | 5.50 | 5.55 | 5.35 | 5.55 | +4.72% | 19.91 | 2020-07-31 | |
| KRVITAMIN | 5.40 | 5.94 | 5.32 | 5.76 | +6.67% | 735.40 | 2020-07-31 | |
| GOBARTO | 5.40 | 5.50 | 5.40 | 5.50 | 0.00% | 2.35 | 2020-07-31 | |
| TESGAS | 5.30 | 5.50 | 5.20 | 5.45 | +4.81% | 219.27 | 2020-07-31 | |
| BIOTON | 5.30 | 5.74 | 5.30 | 5.54 | +6.13% | 2,071.80 | 2020-07-31 | |
| WARIMPEX | 5.26 | 5.40 | 5.16 | 5.16 | -5.15% | 4.59 | 2020-07-31 | |
| PGNIG | 5.20 | 5.28 | 5.07 | 5.12 | -1.77% | 54,672.57 | 2020-07-31 | |
| DGA | 5.20 | 5.20 | 4.84 | 4.86 | -1.62% | 5.38 | 2020-07-31 | |
| EFEKT | 5.05 | 5.35 | 4.90 | 5.35 | +5.94% | 96.07 | 2020-07-31 | |
| ACTION | 5.00 | 5.40 | 5.00 | 5.18 | +5.28% | 230.59 | 2020-07-31 | |
| OTLOG | 5.00 | 5.40 | 5.00 | 5.40 | +5.88% | 53.42 | 2020-07-31 | |
| ARTERIA | 4.96 | 4.96 | 4.74 | 4.94 | -0.40% | 1.45 | 2020-07-31 | |
| MASTERPHA | 4.95 | 4.96 | 4.74 | 4.90 | -0.41% | 162.17 | 2020-07-31 | |
| ELZAB | 4.94 | 5.50 | 4.90 | 5.50 | +12.24% | 141.23 | 2020-07-31 | |
| INPRO | 4.88 | 4.88 | 4.54 | 4.54 | +1.79% | 26.01 | 2020-07-31 | |
| VINDEXUS | 4.86 | 5.08 | 4.86 | 5.06 | -0.78% | 27.10 | 2020-07-31 | |
| MOSTALWAR | 4.70 | 5.08 | 4.70 | 4.80 | +2.13% | 32.76 | 2020-07-31 | |
| ADIUVO | 4.66 | 5.12 | 4.48 | 5.00 | +11.11% | 93.50 | 2020-07-31 | |
| ODLEWNIE | 4.66 | 4.88 | 4.65 | 4.86 | +3.40% | 49.16 | 2020-07-31 | |
| 4FUNMEDIA | 4.58 | 4.90 | 4.13 | 4.80 | +5.26% | 63.90 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 4.40 | 4.70 | 4.40 | 4.58 | +4.09% | 2.07 | 2020-07-31 | |
| ATMGRUPA | 4.40 | 4.50 | 4.35 | 4.50 | +1.58% | 30.15 | 2020-07-31 | |
| NETIA | 4.33 | 4.44 | 4.33 | 4.41 | -0.45% | 156.52 | 2020-07-31 | |
| WIELTON | 4.24 | 4.50 | 4.10 | 4.25 | -0.23% | 824.09 | 2020-07-31 | |
| ZUE | 4.24 | 4.36 | 4.20 | 4.36 | +1.40% | 25.82 | 2020-07-31 | |
| WOJAS | 4.16 | 4.34 | 4.14 | 4.34 | +4.33% | 24.40 | 2020-07-31 | |
| EUCO | 4.12 | 4.62 | 4.12 | 4.49 | +4.42% | 53.54 | 2020-07-31 | |
| FERRUM | 4.08 | 4.08 | 3.90 | 4.08 | +2.51% | 54.83 | 2020-07-31 | |
| PWRMEDIA | 3.98 | 4.10 | 3.90 | 4.10 | +2.50% | 95.96 | 2020-07-31 | |
| ASBIS | 3.92 | 4.30 | 3.92 | 4.30 | +7.50% | 1,088.74 | 2020-07-31 | |
| SOLAR | 3.86 | 3.95 | 3.86 | 3.92 | +1.29% | 33.97 | 2020-07-31 | |
| SWISSMED | 3.80 | 3.98 | 3.61 | 3.92 | +7.99% | 33.92 | 2020-07-31 | |
| ARCTIC | 3.75 | 3.79 | 3.59 | 3.77 | +1.89% | 152.81 | 2020-07-31 | |
| ECHO | 3.72 | 3.88 | 3.72 | 3.75 | +3.02% | 151.13 | 2020-07-31 | |
| BERLING | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 4.28 | 2020-07-31 | |
| POLWAX | 3.70 | 3.85 | 3.60 | 3.85 | 0.00% | 31.05 | 2020-07-31 | |
| AGROTON | 3.70 | 3.85 | 3.70 | 3.80 | +1.60% | 21.28 | 2020-07-31 | |
| BORYSZEW | 3.67 | 3.74 | 3.60 | 3.60 | -2.44% | 556.14 | 2020-07-31 | |
| MDIENERGIA | 3.62 | 3.62 | 3.40 | 3.57 | +5.00% | 327.77 | 2020-07-31 | |
| BBIDEV | 3.62 | 3.79 | 3.62 | 3.70 | +2.21% | 0.75 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| STAPORKOW | 3.60 | 3.60 | 3.32 | 3.58 | +2.29% | 51.35 | 2020-07-31 | |
| JWWINVEST | 3.52 | 3.56 | 3.43 | 3.43 | -3.11% | 3.17 | 2020-07-31 | |
| LENA | 3.50 | 3.51 | 3.45 | 3.50 | -0.85% | 26.60 | 2020-07-31 | |
| UNIMA | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0.49 | 2020-07-31 | |
| POLNORD | 3.33 | 3.38 | 3.25 | 3.38 | 0.00% | 93.23 | 2020-07-31 | |
| ATENDE | 3.26 | 3.50 | 3.26 | 3.38 | +3.68% | 18.47 | 2020-07-31 | |
| QUERCUS | 3.14 | 3.41 | 3.14 | 3.30 | +5.77% | 393.68 | 2020-07-31 | |
| IPOPEMA | 3.14 | 3.60 | 3.14 | 3.50 | +6.71% | 94.47 | 2020-07-31 | |
| SANWIL | 3.12 | 3.42 | 3.04 | 3.30 | +6.45% | 1,234.17 | 2020-07-31 | |
| INTERFERI | 2.96 | 3.10 | 2.96 | 3.10 | +3.33% | 0.89 | 2020-07-31 | |
| MILLENNIUM | 2.90 | 3.01 | 2.81 | 2.84 | -3.73% | 10,472.19 | 2020-07-31 | |
| LARQ | 2.89 | 3.05 | 2.61 | 3.05 | +8.93% | 34.90 | 2020-07-31 | |
| NTTSYSTEM | 2.85 | 3.00 | 2.85 | 2.98 | +5.67% | 24.48 | 2020-07-31 | |
| PROVIDENT | 2.85 | 2.86 | 2.71 | 2.85 | +4.98% | 178.64 | 2020-07-31 | |
| TRANSPOL | 2.81 | 2.94 | 2.81 | 2.94 | +6.91% | 28.05 | 2020-07-31 | |
| STALEXP | 2.81 | 2.94 | 2.81 | 2.94 | +2.44% | 1,604.72 | 2020-07-31 | |
| JWCONSTR | 2.80 | 2.80 | 2.76 | 2.79 | -0.36% | 29.68 | 2020-07-31 | |
| ASMGROUP | 2.78 | 2.78 | 2.78 | 2.78 | -4.79% | 7.78 | 2020-07-31 | |
| IMS | 2.61 | 2.61 | 2.60 | 2.61 | -2.61% | 11.56 | 2020-07-31 | |
| INTROL | 2.58 | 2.68 | 2.56 | 2.62 | +1.55% | 90.31 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMMOBILE | 2.57 | 2.57 | 2.54 | 2.56 | -0.39% | 2.01 | 2020-07-31 | |
| TAURONPE | 2.56 | 2.73 | 2.55 | 2.60 | -0.08% | 23,785.78 | 2020-07-31 | |
| PMPG | 2.48 | 2.52 | 2.42 | 2.50 | +0.81% | 26.50 | 2020-07-31 | |
| EDINVEST | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | 1.56 | 2020-07-31 | |
| COMPERIA | 2.44 | 2.60 | 2.44 | 2.60 | +6.56% | 13.14 | 2020-07-31 | |
| MUZA | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2020-07-31 | |
| IZOSTAL | 2.40 | 2.54 | 2.40 | 2.54 | +5.83% | 21.10 | 2020-07-31 | |
| VIVID | 2.40 | 2.50 | 2.37 | 2.46 | +3.80% | 137.61 | 2020-07-31 | |
| MEDIACAP | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 0.57 | 2020-07-31 | |
| AGROWILL | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.00 | 2020-07-31 | |
| BUMECH | 2.27 | 2.35 | 2.05 | 2.31 | +1.76% | 45.18 | 2020-07-31 | |
| ELEMENTAL | 2.26 | 2.38 | 2.26 | 2.34 | +3.54% | 144.73 | 2020-07-31 | |
| VISTULA | 2.25 | 2.38 | 2.22 | 2.27 | -2.58% | 256.03 | 2020-07-31 | |
| IDEABANK | 2.19 | 2.34 | 2.19 | 2.28 | +3.87% | 150.52 | 2020-07-31 | |
| POLIMEXMS | 2.11 | 2.25 | 2.11 | 2.21 | +4.50% | 1,067.09 | 2020-07-31 | |
| TRITON | 2.07 | 2.17 | 2.05 | 2.05 | -1.91% | 2.47 | 2020-07-31 | |
| RUBICON | 2.06 | 2.22 | 2.06 | 2.22 | +5.71% | 39.27 | 2020-07-31 | |
| BOWIM | 2.06 | 2.16 | 2.06 | 2.16 | 0.00% | 1.56 | 2020-07-31 | |
| MONNARI | 2.03 | 2.12 | 2.02 | 2.11 | +2.93% | 163.43 | 2020-07-31 | |
| TRAKCJA | 2.02 | 2.10 | 2.00 | 2.04 | +3.83% | 450.96 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RADPOL | 2.01 | 2.01 | 1.99 | 2.00 | +0.50% | 25.87 | 2020-07-31 | |
| APSENERGY | 2.00 | 2.27 | 2.00 | 2.12 | +3.92% | 49.63 | 2020-07-31 | |
| SKOTAN | 1.98 | 2.08 | 1.98 | 2.07 | +4.02% | 41.36 | 2020-07-31 | |
| ATREM | 1.91 | 1.91 | 1.77 | 1.77 | -3.28% | 0.33 | 2020-07-31 | |
| CORMAY | 1.91 | 2.37 | 1.91 | 2.37 | +24.74% | 8,228.11 | 2020-07-31 | |
| KOMPUTRON | 1.90 | 2.02 | 1.90 | 2.02 | +2.02% | 25.86 | 2020-07-31 | |
| PLAZACNTR | 1.89 | 1.90 | 1.69 | 1.70 | -10.05% | 11.16 | 2020-07-31 | |
| LCCORP | 1.87 | 1.98 | 1.87 | 1.92 | +4.00% | 165.98 | 2020-07-31 | |
| MWTRADE | 1.85 | 1.94 | 1.85 | 1.94 | +1.57% | 15.49 | 2020-07-31 | |
| LIBET | 1.82 | 1.96 | 1.82 | 1.96 | +7.69% | 20.90 | 2020-07-31 | |
| WIKANA | 1.80 | 1.90 | 1.80 | 1.90 | 0.00% | 0.18 | 2020-07-31 | |
| PLASTBOX | 1.78 | 1.78 | 1.77 | 1.77 | +1.43% | 0.03 | 2020-07-31 | |
| MEXPOLSKA | 1.72 | 1.72 | 1.65 | 1.72 | -4.44% | 8.03 | 2020-07-31 | |
| VISTAL | 1.65 | 1.65 | 1.51 | 1.63 | +2.91% | 103.32 | 2020-07-31 | |
| FAMUR | 1.60 | 1.69 | 1.60 | 1.63 | +3.69% | 2,136.36 | 2020-07-31 | |
| PEPEES | 1.58 | 1.62 | 1.58 | 1.62 | +1.89% | 8.36 | 2020-07-31 | |
| RANKPROGR | 1.56 | 1.78 | 1.56 | 1.78 | +12.30% | 267.27 | 2020-07-31 | |
| CIGAMES | 1.51 | 1.65 | 1.49 | 1.60 | +10.04% | 5,522.62 | 2020-07-31 | |
| MIRBUD | 1.50 | 1.59 | 1.50 | 1.57 | +4.32% | 372.37 | 2020-07-31 | |
| ELBUDOWA | 1.49 | 1.60 | 1.49 | 1.57 | +3.29% | 54.57 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOLACJA | 1.49 | 1.49 | 1.49 | 1.49 | +2.76% | 0.16 | 2020-07-31 | |
| KSGAGRO | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 15.92 | 2020-07-31 | |
| OTMUCHOW | 1.45 | 1.45 | 1.45 | 1.45 | +0.69% | 0.11 | 2020-07-31 | |
| KOPEX | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 132.04 | 2020-07-31 | |
| PROCAD | 1.44 | 1.44 | 1.39 | 1.39 | -4.14% | 3.33 | 2020-07-31 | |
| GRAVITON | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 0.00 | 2020-07-31 | |
| POZBUD | 1.42 | 1.46 | 1.37 | 1.46 | +2.82% | 20.94 | 2020-07-31 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-07-31 | |
| HERKULES | 1.40 | 1.49 | 1.35 | 1.40 | 0.00% | 45.44 | 2020-07-31 | |
| ENAP | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 0.00 | 2020-07-31 | |
| DROZAPOL | 1.34 | 1.34 | 1.34 | 1.34 | -2.55% | 1.98 | 2020-07-31 | |
| IDMSA | 1.33 | 1.43 | 1.33 | 1.43 | +7.52% | 29.91 | 2020-07-31 | |
| LUBAWA | 1.30 | 1.38 | 1.29 | 1.37 | +6.20% | 1,207.44 | 2020-07-31 | |
| INTERSPPL | 1.29 | 1.29 | 1.29 | 1.29 | +0.78% | 0.05 | 2020-07-31 | |
| RAFAKO | 1.29 | 1.37 | 1.26 | 1.32 | +2.17% | 953.14 | 2020-07-31 | |
| MOJ | 1.27 | 1.29 | 1.20 | 1.20 | -5.51% | 12.74 | 2020-07-31 | |
| PAMAPOL | 1.26 | 1.26 | 1.19 | 1.21 | +0.83% | 73.41 | 2020-07-31 | |
| RONSON | 1.24 | 1.28 | 1.23 | 1.28 | +6.20% | 70.14 | 2020-07-31 | |
| MIRACULUM | 1.24 | 1.28 | 1.20 | 1.25 | +4.17% | 134.01 | 2020-07-31 | |
| ALTA | 1.22 | 1.22 | 1.10 | 1.19 | +6.25% | 68.99 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WASKO | 1.21 | 1.27 | 1.20 | 1.23 | -4.67% | 59.99 | 2020-07-31 | |
| CAPITAL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2020-07-31 | |
| ORCOGROUP | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 2.40 | 2020-07-31 | |
| ATLASEST | 1.19 | 1.23 | 1.19 | 1.23 | +3.36% | 29.40 | 2020-07-31 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-07-31 | |
| WORKSERV | 1.17 | 1.29 | 1.08 | 1.17 | 0.00% | 4,025.31 | 2020-07-31 | |
| PATENTUS | 1.14 | 1.14 | 1.13 | 1.13 | 0.00% | 10.55 | 2020-07-31 | |
| IMPERA | 1.11 | 1.15 | 1.11 | 1.15 | +2.68% | 2.30 | 2020-07-31 | |
| PGODLEW | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 2020-07-31 | |
| GROCLIN | 1.07 | 1.28 | 1.07 | 1.25 | +8.70% | 45.01 | 2020-07-31 | |
| GETIN | 1.07 | 1.11 | 1.05 | 1.07 | -0.09% | 566.35 | 2020-07-31 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-07-31 | |
| AWBUD | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2020-07-31 | |
| 08OCTAVA | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 1.18 | 2020-07-31 | |
| ZAMET | 0.97 | 0.99 | 0.91 | 0.99 | -1.00% | 13.83 | 2020-07-31 | |
| 06MAGNA | 0.95 | 1.10 | 0.90 | 1.04 | +5.05% | 363.55 | 2020-07-31 | |
| YOLO | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.32 | 2020-07-31 | |
| OPENFIN | 0.89 | 0.94 | 0.88 | 0.94 | +2.84% | 14.32 | 2020-07-31 | |
| COGNOR | 0.88 | 0.92 | 0.88 | 0.91 | +2.70% | 16.44 | 2020-07-31 | |
| PRIMAMODA | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALZAB | 0.87 | 0.87 | 0.83 | 0.87 | +1.16% | 105.29 | 2020-07-31 | |
| ALTUSTFI | 0.84 | 0.88 | 0.81 | 0.87 | +3.57% | 21.77 | 2020-07-31 | |
| ENERGOINS | 0.83 | 0.86 | 0.79 | 0.81 | -1.22% | 16.12 | 2020-07-31 | |
| ZREMB | 0.82 | 0.83 | 0.81 | 0.83 | +2.47% | 13.82 | 2020-07-31 | |
| IQP | 0.79 | 0.80 | 0.74 | 0.78 | -2.52% | 171.25 | 2020-07-31 | |
| PRAIRIE | 0.78 | 0.84 | 0.77 | 0.82 | +4.30% | 476.17 | 2020-07-31 | |
| TERMOREX | 0.78 | 0.78 | 0.78 | 0.78 | +2.63% | 0.16 | 2020-07-31 | |
| AIRWAY | 0.77 | 0.84 | 0.74 | 0.82 | +4.86% | 271.63 | 2020-07-31 | |
| MILKILAND | 0.77 | 0.77 | 0.74 | 0.74 | -4.52% | 1.64 | 2020-07-31 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-07-31 | |
| NOWAGALA | 0.73 | 0.78 | 0.73 | 0.78 | +6.85% | 2.35 | 2020-07-31 | |
| KCI | 0.72 | 0.78 | 0.72 | 0.78 | +2.36% | 23.19 | 2020-07-31 | |
| AMPLI | 0.70 | 0.70 | 0.70 | 0.70 | +14.75% | 15.72 | 2020-07-31 | |
| URSUS | 0.67 | 0.69 | 0.67 | 0.69 | +1.93% | 65.85 | 2020-07-31 | |
| SKYLINE | 0.66 | 0.66 | 0.66 | 0.66 | +1.54% | 0.01 | 2020-07-31 | |
| MARVIPOL | 0.64 | 0.65 | 0.63 | 0.65 | +1.41% | 80.26 | 2020-07-31 | |
| BRASTER | 0.58 | 0.65 | 0.58 | 0.63 | +8.62% | 210.89 | 2020-07-31 | |
| KRAKCHEM | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-07-31 | |
| INTERBUD | 0.56 | 0.56 | 0.52 | 0.52 | -8.77% | 5.68 | 2020-07-31 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-07-31 | |
| STARHEDGE | 0.54 | 0.57 | 0.53 | 0.53 | -6.36% | 8.23 | 2020-07-31 | |
| COALENERG | 0.53 | 0.62 | 0.49 | 0.60 | +5.26% | 192.68 | 2020-07-31 | |
| SOHODEV | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2020-07-31 | |
| IALBGR | 0.52 | 0.62 | 0.50 | 0.59 | +15.53% | 46.16 | 2020-07-31 | |
| BMPAG | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-07-31 | |
| PLATYNINW | 0.45 | 0.45 | 0.43 | 0.43 | -1.36% | 0.65 | 2020-07-31 | |
| HUBSTYLE | 0.44 | 0.44 | 0.37 | 0.41 | -4.23% | 4.62 | 2020-07-31 | |
| CZTOREBKA | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2020-07-31 | |
| KBDOM | 0.41 | 0.41 | 0.41 | 0.41 | -8.44% | 0.41 | 2020-07-31 | |
| PBSFINANSE | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 1.17 | 2020-07-31 | |
| SFINKS | 0.38 | 0.42 | 0.38 | 0.42 | +4.50% | 7.78 | 2020-07-31 | |
| REGNON | 0.38 | 0.45 | 0.38 | 0.45 | +18.42% | 8.10 | 2020-07-31 | |
| CFI | 0.36 | 0.36 | 0.34 | 0.36 | +2.25% | 3.13 | 2020-07-31 | |
| ELKOP | 0.35 | 0.37 | 0.34 | 0.36 | +4.61% | 17.80 | 2020-07-31 | |
| INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-07-31 | |
| DROP | 0.28 | 0.28 | 0.28 | 0.28 | -6.04% | 0.39 | 2020-07-31 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-07-31 | |
| GETINOBLE | 0.23 | 0.23 | 0.23 | 0.23 | +3.60% | 143.10 | 2020-07-31 | |
| REDAN | 0.22 | 0.22 | 0.20 | 0.22 | 0.00% | 8.34 | 2020-07-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REINHOLD | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 0.66 | 2020-07-31 | |
| WINVEST | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-07-31 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-31 | |
| BRIJU | 0.15 | 0.15 | 0.14 | 0.15 | +4.64% | 11.08 | 2020-07-31 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-07-31 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-31 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-31 | |
| FASTFIN | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-07-31 | |
| PBG | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 0.00 | 2020-07-31 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-07-31 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-07-31 |
Dane dostarcza Notoria Serwis S.A.
