Notowania akcji GPW

Notowania z dnia 2020-11-20

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZYWIEC	490.00	490.00	486.00	490.00	-0.41%	43.98	2020-11-20
ZUE	3.44	3.44	3.34	3.42	-0.58%	6.25	2020-11-20
ZREMB	0.74	0.74	0.74	0.74	0.00%	1.11	2020-11-20
ZPUE	152.50	152.50	151.00	151.50	-0.33%	6.67	2020-11-20
ZEPAK	9.86	9.98	9.82	9.98	0.00%	21.52	2020-11-20
ZASTAL	31.80	32.80	30.00	31.00	-1.27%	60.69	2020-11-20
ZAMET	0.83	0.83	0.81	0.82	-1.20%	42.12	2020-11-20
YOLO	0.65	0.65	0.65	0.65	0.00%	0.00	2020-11-20
XTB	16.60	16.70	16.35	16.70	+0.91%	3,310.57	2020-11-20
WORKSERV	0.90	0.94	0.87	0.91	-1.72%	193.02	2020-11-20
WOJAS	4.98	4.98	4.74	4.90	-2.00%	24.43	2020-11-20
WITTCHEN	8.18	8.18	8.06	8.16	+4.62%	84.90	2020-11-20
WIRTUALNA	81.00	81.60	81.00	81.00	0.00%	114.11	2020-11-20
WINVEST	0.39	0.39	0.39	0.39	+4.86%	0.11	2020-11-20
WIKANA	2.04	2.04	2.00	2.00	-5.66%	15.85	2020-11-20
WIELTON	5.83	5.86	5.51	5.86	+1.03%	1,607.61	2020-11-20
WAWEL	560.00	560.00	554.00	556.00	-0.71%	99.41	2020-11-20
WASKO	1.25	1.27	1.25	1.27	+2.00%	9.41	2020-11-20
WARIMPEX	4.80	4.89	4.80	4.89	-2.98%	0.97	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VOXEL	43.70	44.50	43.00	44.40	+3.02%	160.32	2020-11-20
VOTUM	12.90	13.20	12.50	12.70	-0.78%	101.05	2020-11-20
VIVID	1.79	1.79	1.71	1.76	0.00%	34.08	2020-11-20
VISTULA	2.41	2.54	2.40	2.50	+3.73%	189.96	2020-11-20
VISTAL	3.10	3.27	3.00	3.26	+4.49%	262.63	2020-11-20
VINDEXUS	4.70	4.79	4.70	4.79	+0.84%	7.10	2020-11-20
VIGOSYS	565.00	565.00	550.00	560.00	-0.89%	775.45	2020-11-20
URSUS	0.66	0.75	0.65	0.74	+14.55%	974.75	2020-11-20
UNIMOT	31.50	32.00	31.00	31.95	+0.95%	478.62	2020-11-20
UNIMA	3.00	3.00	3.00	3.00	0.00%	0.00	2020-11-20
UNICREDIT	37.40	37.40	37.40	37.40	-0.53%	1.01	2020-11-20
UNIBEP	8.00	8.00	8.00	8.00	0.00%	4.69	2020-11-20
ULMA	45.20	45.40	45.00	45.40	+0.89%	8.22	2020-11-20
TXM	0.10	0.10	0.10	0.10	0.00%	0.00	2020-11-20
TRITON	2.29	2.29	2.29	2.29	+2.23%	0.03	2020-11-20
TRIGONPP8	42.90	42.90	42.90	42.90	0.00%	0.00	2020-11-20
TRIGONPP7	41.60	41.60	41.60	41.60	0.00%	0.00	2020-11-20
TRIGONPP6	42.00	42.00	42.00	42.00	0.00%	0.00	2020-11-20
TRIGONPP5	42.90	42.90	42.90	42.90	0.00%	0.00	2020-11-20
TRIGONPP4	42.90	42.90	42.90	42.90	0.00%	0.00	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP3	42.30	42.30	42.30	42.30	0.00%	0.00	2020-11-20
TRIGONPP2	44.00	44.00	44.00	44.00	0.00%	0.00	2020-11-20
TRIGONPP1	41.00	41.00	41.00	41.00	0.00%	0.00	2020-11-20
TRIGONPP	43.30	43.30	43.30	43.30	0.00%	1.73	2020-11-20
TRANSPOL	2.96	3.54	2.88	3.46	+18.09%	1,871.35	2020-11-20
TRAKCJA	1.70	1.77	1.68	1.77	+5.48%	247.70	2020-11-20
TOYA	7.30	7.30	6.96	7.18	-0.83%	1,465.66	2020-11-20
TORPOL	10.40	10.65	10.20	10.60	+2.91%	144.04	2020-11-20
TIM	14.85	14.85	14.25	14.80	+2.07%	259.65	2020-11-20
TESGAS	4.52	4.74	4.40	4.70	+8.29%	599.19	2020-11-20
TERMOREX	0.87	0.92	0.87	0.91	+1.34%	0.52	2020-11-20
TAURONPE	2.13	2.16	2.12	2.16	-0.19%	3,868.48	2020-11-20
TATRY	161.00	161.00	161.00	161.00	0.00%	3.86	2020-11-20
TARCZYNSKI	15.00	15.00	15.00	15.00	0.00%	0.00	2020-11-20
TALEX	11.60	11.60	11.30	11.30	-3.00%	9.33	2020-11-20
TALANX	130.70	130.70	130.70	130.70	0.00%	0.00	2020-11-20
SYNEKTIK	26.90	27.50	26.40	26.70	-0.74%	503.96	2020-11-20
SYGNITY	8.30	8.30	8.02	8.18	-0.24%	14.75	2020-11-20
SWISSMED	3.83	3.98	3.77	3.90	-2.01%	9.51	2020-11-20
SUWARY	16.00	16.00	16.00	16.00	0.00%	0.03	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SUNEX	4.68	4.78	4.57	4.78	+2.36%	128.44	2020-11-20
STARHEDGE	0.45	0.45	0.41	0.45	+9.49%	0.07	2020-11-20
STAPORKOW	2.70	2.78	2.50	2.54	-5.93%	45.84	2020-11-20
STALPROFI	6.12	6.38	6.04	6.12	+3.73%	124.38	2020-11-20
STALPROD	208.00	215.00	205.50	205.50	-1.20%	333.39	2020-11-20
STALEXP	3.10	3.14	3.10	3.14	+0.96%	1,431.12	2020-11-20
SOPHARMA	11.30	11.40	11.00	11.00	-7.56%	11.67	2020-11-20
SONEL	9.60	9.60	9.60	9.60	0.00%	0.00	2020-11-20
SOLAR	3.90	4.08	3.81	4.08	+6.81%	23.88	2020-11-20
SOHODEV	0.47	0.47	0.47	0.47	+11.37%	8.40	2020-11-20
SNIEZKA	91.00	91.00	88.00	88.40	-3.28%	143.54	2020-11-20
SKYLINE	0.65	0.68	0.65	0.68	+4.62%	0.02	2020-11-20
SKOTAN	1.79	1.80	1.75	1.75	0.00%	6.49	2020-11-20
SKARBIEC	26.80	27.00	26.70	26.90	+0.37%	146.31	2020-11-20
SIMPLE	12.00	12.00	11.70	11.90	+2.59%	7.81	2020-11-20
SILVANO	6.12	6.12	6.12	6.12	0.00%	0.00	2020-11-20
SFINKS	0.31	0.32	0.30	0.32	+4.92%	24.70	2020-11-20
SETANTA	16.40	16.45	16.10	16.30	0.00%	128.25	2020-11-20
SELVITA	51.00	51.20	50.20	51.20	-0.39%	329.90	2020-11-20
SELENAFM	15.95	15.95	15.60	15.95	+0.63%	4.97	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SEKO	8.70	8.70	8.70	8.70	+1.16%	3.13	2020-11-20
SECOGROUP	14.20	14.20	14.20	14.20	0.00%	0.00	2020-11-20
SCOPAK	0.05	0.05	0.05	0.05	0.00%	0.00	2020-11-20
SARE	5.95	5.95	5.95	5.95	0.00%	0.00	2020-11-20
SANWIL	3.68	3.82	3.68	3.80	+2.70%	65.40	2020-11-20
SANTANDER	10.25	10.50	10.25	10.48	+0.81%	114.77	2020-11-20
SANOK	13.90	13.90	13.75	13.85	-0.36%	154.44	2020-11-20
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2020-11-20
RUBICON	1.71	1.71	1.56	1.71	+1.79%	17.47	2020-11-20
ROPCZYCE	22.30	22.50	22.10	22.30	0.00%	60.62	2020-11-20
RONSON	1.31	1.31	1.27	1.30	+1.16%	21.52	2020-11-20
REMAK	10.15	10.15	9.74	9.74	-4.04%	22.70	2020-11-20
RELPOL	5.24	5.34	5.22	5.30	+3.52%	63.89	2020-11-20
REINHOLD	0.22	0.22	0.22	0.22	+10.00%	3.41	2020-11-20
REGNON	0.80	0.80	0.80	0.80	0.00%	0.00	2020-11-20
REDAN	0.21	0.22	0.20	0.22	+9.00%	6.57	2020-11-20
RAWLPLUG	8.84	8.84	8.84	8.84	+4.25%	0.04	2020-11-20
RANKPROGR	1.40	1.40	1.38	1.40	-0.36%	9.08	2020-11-20
RAINBOW	19.00	20.00	19.00	19.90	+3.65%	214.70	2020-11-20
RAFAMET	13.90	13.90	13.90	13.90	0.00%	0.03	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAKO	0.95	1.05	0.92	1.00	+5.37%	955.10	2020-11-20
RADPOL	2.27	2.36	2.20	2.36	+3.06%	91.41	2020-11-20
QUERCUS	3.10	3.13	3.08	3.08	-0.65%	34.16	2020-11-20
QUANTUM	17.40	17.40	17.40	17.40	-0.57%	2.78	2020-11-20
QMULTIFIZ	1,208.00	1,208.00	1,208.00	1,208.00	0.00%	0.00	2020-11-20
PZUAKORD	119.55	119.55	119.41	119.41	+0.01%	29.88	2020-11-20
PZU	26.30	26.65	26.00	26.53	+1.07%	37,721.90	2020-11-20
PWRMEDIA	4.53	4.80	4.51	4.80	+5.96%	129.45	2020-11-20
PULAWY	84.60	87.80	84.60	87.00	+3.33%	147.40	2020-11-20
PROVIDENT	4.45	4.59	4.29	4.49	0.00%	202.45	2020-11-20
PROTEKTOR	4.08	4.10	3.98	4.10	+1.49%	51.60	2020-11-20
PROJPRZEM	16.40	16.40	16.00	16.00	-1.54%	3.36	2020-11-20
PROCHEM	18.25	18.25	18.00	18.05	+0.28%	3.25	2020-11-20
PROCAD	1.74	1.74	1.74	1.74	0.00%	7.41	2020-11-20
PRIMAMODA	0.75	0.75	0.75	0.75	0.00%	0.00	2020-11-20
PRAIRIE	0.59	0.61	0.58	0.59	-1.18%	117.10	2020-11-20
PRAGMAINK	7.00	7.28	7.00	7.28	+0.28%	7.02	2020-11-20
PRAGMAFA	21.20	23.00	20.60	22.00	+4.76%	71.22	2020-11-20
POZBUD	1.85	1.88	1.80	1.84	-0.54%	66.18	2020-11-20
POLWAX	3.41	3.42	3.38	3.40	0.00%	228.14	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLNORD	2.85	2.89	2.85	2.89	+1.05%	14.42	2020-11-20
POLIMEXMS	2.31	2.46	2.28	2.38	+4.40%	1,597.06	2020-11-20
POLICE	12.00	12.20	11.80	11.80	-1.67%	13.43	2020-11-20
PMPG	2.00	2.00	1.82	1.82	-9.90%	15.13	2020-11-20
PLAZACNTR	1.77	1.77	1.77	1.77	0.00%	0.71	2020-11-20
PLAYWAY	548.00	565.00	545.00	563.00	+4.26%	3,647.59	2020-11-20
PLATYNINW	0.55	0.55	0.55	0.55	+1.85%	8.25	2020-11-20
PLASTBOX	1.87	1.87	1.80	1.82	-0.27%	14.79	2020-11-20
PKPCARGO	12.40	12.94	12.30	12.84	+3.55%	1,418.98	2020-11-20
PKOSO	107.23	107.23	107.23	107.23	0.00%	0.00	2020-11-20
PKOGS	92.17	92.17	92.17	92.17	0.00%	0.00	2020-11-20
PKOGD	103.41	103.41	103.41	103.41	0.00%	0.00	2020-11-20
PKOBP	26.64	26.97	26.20	26.83	+0.26%	78,186.02	2020-11-20
PKOASZEWZ	98.28	98.28	98.28	98.28	0.00%	0.00	2020-11-20
PKNORLEN	50.30	50.44	48.35	50.04	-0.48%	134,000.03	2020-11-20
PHN	10.95	11.15	10.70	11.15	+1.83%	5.79	2020-11-20
PGSSOFT	12.50	12.70	12.30	12.65	+3.27%	27.79	2020-11-20
PGODLEW	1.10	1.10	1.09	1.09	+4.81%	6.71	2020-11-20
PGNIG	4.90	4.92	4.77	4.79	-3.08%	17,818.83	2020-11-20
PGE	5.97	6.09	5.92	6.07	+0.93%	9,371.80	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEPEES	1.35	1.35	1.30	1.34	+0.75%	28.34	2020-11-20
PEP	50.40	51.00	50.20	50.60	+0.40%	59.79	2020-11-20
PEMANAGER	15.45	15.45	15.45	15.45	+3.34%	0.03	2020-11-20
PEKAO	55.56	57.00	54.54	57.00	+2.08%	40,902.75	2020-11-20
PEKABEX	16.35	16.35	15.15	15.60	-2.80%	222.34	2020-11-20
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2020-11-20
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2020-11-20
PCCROKITA	48.30	48.40	47.50	47.90	-0.83%	99.46	2020-11-20
PCCEXOL	3.88	3.94	3.65	3.79	-4.77%	2,318.67	2020-11-20
PBSFINANSE	0.30	0.30	0.30	0.30	0.00%	0.00	2020-11-20
PBKM	80.00	80.00	80.00	80.00	0.00%	9.12	2020-11-20
PBG	0.05	0.05	0.05	0.05	0.00%	0.00	2020-11-20
PATENTUS	0.97	1.09	0.97	1.08	+11.34%	19.27	2020-11-20
PANOVA	10.55	10.55	10.55	10.55	0.00%	0.00	2020-11-20
PAMAPOL	1.40	1.42	1.37	1.41	+0.71%	12.90	2020-11-20
OVOSTAR	73.00	73.00	72.50	72.50	-0.68%	9.93	2020-11-20
OTMUCHOW	1.69	1.69	1.66	1.66	+2.47%	0.04	2020-11-20
OTLOG	3.80	3.88	3.54	3.80	0.00%	103.55	2020-11-20
ORZBIALY	10.80	10.80	10.80	10.80	0.00%	2.70	2020-11-20
ORCOGROUP	1.33	1.33	1.33	1.33	0.00%	2.00	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORANGEPL	6.44	6.45	6.35	6.39	-0.85%	11,427.48	2020-11-20
OPTEAM	24.00	24.40	24.00	24.40	0.00%	22.75	2020-11-20
OPONEO.PL	33.80	37.00	32.70	35.00	+5.42%	548.58	2020-11-20
OPERA3GR	235.10	235.10	235.10	235.10	0.00%	0.00	2020-11-20
OPENFIN	0.78	1.09	0.78	1.09	+43.42%	389.91	2020-11-20
OEX	16.40	16.40	15.60	15.60	-1.89%	46.99	2020-11-20
ODLEWNIE	4.69	4.70	4.69	4.70	+2.17%	15.73	2020-11-20
NTTSYSTEM	3.19	3.19	3.03	3.06	-4.08%	35.62	2020-11-20
NOWAGALA	1.05	1.05	0.95	0.96	-8.57%	36.15	2020-11-20
NOVITA	157.00	157.00	154.00	156.50	+1.29%	115.66	2020-11-20
NORTCOAST	14.95	14.95	14.95	14.95	0.00%	0.00	2020-11-20
NEWAG	27.00	27.30	26.40	26.80	-0.74%	72.24	2020-11-20
NETIA	4.73	4.82	4.66	4.69	-1.68%	74.11	2020-11-20
MWTRADE	1.72	1.72	1.70	1.72	+1.18%	0.73	2020-11-20
MUZA	2.70	2.70	2.60	2.60	-3.70%	5.66	2020-11-20
MOSTALZAB	0.89	0.89	0.88	0.89	0.00%	14.10	2020-11-20
MOSTALWAR	4.38	4.45	4.38	4.42	+2.08%	12.87	2020-11-20
MOSTALPLC	8.86	8.86	8.86	8.86	0.00%	0.04	2020-11-20
MONNARI	1.53	1.72	1.51	1.69	+11.59%	374.45	2020-11-20
MOJ	1.13	1.16	1.13	1.16	+3.57%	5.55	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOBRUK	298.00	324.00	298.00	324.00	+11.72%	71.97	2020-11-20
MLPGROUP	83.00	83.00	79.50	83.00	0.00%	10.01	2020-11-20
MIRBUD	2.40	2.44	2.32	2.44	+3.83%	168.18	2020-11-20
MIRACULUM	1.16	1.20	1.16	1.20	+3.91%	130.46	2020-11-20
MILLENNIUM	2.85	2.89	2.83	2.83	-0.63%	2,200.69	2020-11-20
MILKILAND	0.85	0.87	0.77	0.79	-6.96%	258.07	2020-11-20
MFO	22.20	23.20	22.20	23.00	+3.60%	191.11	2020-11-20
MEXPOLSKA	1.39	1.39	1.35	1.39	0.00%	1.90	2020-11-20
MERCOR	10.50	10.50	10.20	10.45	0.00%	6.49	2020-11-20
MERCATOR	416.00	453.00	403.00	453.00	+5.35%	57,579.17	2020-11-20
MENNICA	19.80	20.20	19.60	20.20	+2.02%	51.52	2020-11-20
MEGARON	10.40	10.40	10.40	10.40	0.00%	0.00	2020-11-20
MEDYCZNYFIZ	150.10	150.10	150.10	150.10	0.00%	0.00	2020-11-20
MEDICALG	24.75	25.20	23.80	25.10	+2.03%	136.68	2020-11-20
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2020-11-20
MEDIACAP	2.09	2.09	2.09	2.09	0.00%	0.00	2020-11-20
MDIENERGIA	3.88	3.94	3.76	3.85	+0.26%	59.50	2020-11-20
MCI	14.30	14.55	14.30	14.55	+0.34%	38.08	2020-11-20
MBWS	5.90	5.90	5.90	5.90	+1.37%	0.01	2020-11-20
MBANK	167.20	168.80	162.40	162.60	-2.63%	15,563.33	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MASTERPHA	4.20	4.20	4.03	4.07	-3.10%	81.79	2020-11-20
MARVIPOL	0.63	0.64	0.60	0.64	+1.43%	84.62	2020-11-20
MANGATA	55.00	55.00	53.00	53.00	0.00%	2.45	2020-11-20
MAKARONPL	5.70	5.70	5.60	5.65	-0.88%	36.53	2020-11-20
MABION	24.60	24.80	24.15	24.20	-1.22%	247.29	2020-11-20
LUBAWA	1.49	1.53	1.48	1.50	-0.33%	475.33	2020-11-20
LSISOFT	12.40	12.45	12.40	12.45	+0.81%	7.09	2020-11-20
LPP	6,875.00	7,000.00	6,815.00	6,870.00	-1.93%	10,673.00	2020-11-20
LOTOS	33.21	33.49	32.62	33.17	-0.45%	23,048.34	2020-11-20
LOKUM	12.00	12.00	12.00	12.00	0.00%	0.10	2020-11-20
LMESFIZ	1,177.90	1,177.90	1,177.90	1,177.90	0.00%	0.00	2020-11-20
LMDSFIZ	1,110.00	1,110.00	1,110.00	1,110.00	0.00%	0.00	2020-11-20
LMCSFIZ	1,100.00	1,100.00	1,100.00	1,100.00	0.00%	0.00	2020-11-20
LMBSFIZ	1,224.90	1,224.90	1,224.90	1,224.90	0.00%	0.00	2020-11-20
LMASFIZ	1,151.10	1,151.10	1,151.10	1,151.10	0.00%	0.00	2020-11-20
LIVECHAT	94.00	95.50	93.80	94.00	0.00%	7,665.32	2020-11-20
LIBET	2.08	2.08	1.98	2.06	+4.57%	268.42	2020-11-20
LENTEX	9.80	9.86	9.70	9.86	+3.14%	157.54	2020-11-20
LENA	3.60	3.65	3.57	3.60	0.00%	40.31	2020-11-20
LCCORP	1.85	1.91	1.81	1.81	-2.38%	282.57	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LARQ	1.76	1.76	1.75	1.75	-1.69%	7.51	2020-11-20
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-11-20
LABOPRINT	10.50	10.50	10.50	10.50	0.00%	0.13	2020-11-20
KSGAGRO	2.94	3.06	2.50	2.90	+7.41%	557.78	2020-11-20
KRVITAMIN	16.70	21.80	16.15	20.80	+18.18%	4,243.04	2020-11-20
KRUSZWICA	55.20	55.20	54.40	54.80	-1.44%	154.79	2020-11-20
KRUK	133.00	136.80	129.20	135.50	+1.65%	3,590.03	2020-11-20
KRKA	383.00	384.00	380.00	384.00	+1.05%	29.15	2020-11-20
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-11-20
KREDYTIN	11.40	11.40	11.40	11.40	0.00%	0.07	2020-11-20
KREC	6.94	7.22	6.94	7.20	+4.05%	10.45	2020-11-20
KRAKCHEM	0.41	0.41	0.41	0.41	0.00%	0.00	2020-11-20
KPPD	28.00	28.00	28.00	28.00	0.00%	0.03	2020-11-20
KOPEX	1.15	1.15	1.10	1.14	+7.55%	14.08	2020-11-20
KOMPUTRON	2.03	2.03	2.00	2.01	-1.47%	24.58	2020-11-20
KOMPAP	8.60	8.70	8.00	8.70	+2.96%	38.00	2020-11-20
KOGENERA	32.90	33.00	31.80	32.40	-1.52%	40.96	2020-11-20
KINOPOL	7.60	7.90	7.15	7.30	0.00%	471.64	2020-11-20
KGL	16.95	16.95	16.45	16.45	-2.66%	8.26	2020-11-20
KGHM	138.05	142.50	136.15	142.50	+4.82%	56,626.31	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KETY	458.00	458.00	450.00	450.00	-1.10%	3,306.67	2020-11-20
KERNEL	44.00	45.00	43.30	43.80	+0.46%	1,080.47	2020-11-20
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2020-11-20
KCI	0.67	0.67	0.64	0.67	+2.12%	13.47	2020-11-20
KBDOM	0.44	0.44	0.44	0.44	0.00%	0.00	2020-11-20
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-11-20
K2INTERNT	21.00	21.80	20.40	21.00	+3.96%	193.17	2020-11-20
JWWINVEST	2.38	2.38	2.28	2.28	-5.00%	0.68	2020-11-20
JWCONSTR	3.00	3.04	3.00	3.04	-0.33%	3.53	2020-11-20
JSW	20.18	21.47	20.16	20.80	+3.84%	24,414.90	2020-11-20
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2020-11-20
IZOSTAL	2.39	2.39	2.35	2.38	-0.83%	28.43	2020-11-20
IZOLACJA	1.57	1.57	1.57	1.57	0.00%	0.02	2020-11-20
IZOBLOK	32.40	33.40	32.40	33.40	+3.09%	7.52	2020-11-20
IQP	0.70	0.72	0.68	0.72	+5.88%	29.27	2020-11-20
IPOPEMA	4.16	4.22	3.92	4.02	+3.08%	266.90	2020-11-20
INVPEFIZ	860.10	876.90	860.10	876.90	0.00%	7.76	2020-11-20
INVISTA	0.37	0.37	0.37	0.37	+5.71%	0.28	2020-11-20
INVGLDFIZ	1,830.00	1,830.00	1,830.00	1,830.00	0.00%	0.00	2020-11-20
INVFIZ	947.20	947.20	947.20	947.20	0.00%	0.00	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVCEEFIZ	472.00	472.00	472.00	472.00	+0.83%	6.61	2020-11-20
INTROL	3.90	4.00	3.86	3.94	-0.51%	41.32	2020-11-20
INTERSPPL	1.10	1.10	1.10	1.10	+0.45%	0.35	2020-11-20
INTERFERI	3.88	4.24	3.74	4.24	+9.28%	22.17	2020-11-20
INTERCARS	239.00	245.00	239.00	241.00	+0.84%	366.62	2020-11-20
INTERBUD	0.73	0.73	0.73	0.73	0.00%	0.00	2020-11-20
INTERAOLT	15.15	15.45	15.10	15.10	-1.95%	70.71	2020-11-20
INSTALKRK	20.00	20.20	19.50	20.10	+0.50%	64.32	2020-11-20
INPRO	4.60	4.60	4.60	4.60	0.00%	1.84	2020-11-20
INGBSK	152.00	156.00	152.00	153.60	+1.05%	2,823.92	2020-11-20
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2020-11-20
INC	9.18	9.18	7.60	8.20	-2.38%	2,050.00	2020-11-20
IMS	2.40	2.44	2.30	2.44	0.00%	5.82	2020-11-20
IMPERA	1.24	1.41	1.20	1.33	+2.31%	247.73	2020-11-20
IMPEL	12.30	12.50	12.30	12.50	-0.40%	245.82	2020-11-20
IMMOBILE	2.49	2.49	2.40	2.40	0.00%	0.23	2020-11-20
IMCOMPANY	16.10	16.10	15.50	15.50	-3.73%	59.02	2020-11-20
IDMSA	0.90	0.94	0.90	0.94	+5.62%	5.58	2020-11-20
IDEABANK	1.65	1.68	1.59	1.63	-0.61%	150.75	2020-11-20
IALBGR	0.32	0.32	0.26	0.29	-7.10%	5.35	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
I2DEV	10.20	10.20	10.10	10.20	+2.00%	1.37	2020-11-20
HYDROTOR	28.80	28.80	28.80	28.80	+2.13%	0.06	2020-11-20
HUBSTYLE	1.25	1.30	1.13	1.19	0.00%	18.85	2020-11-20
HERKULES	1.27	1.34	1.27	1.33	0.00%	13.75	2020-11-20
HELIO	10.50	10.50	10.50	10.50	0.00%	1.56	2020-11-20
HARPER	14.50	14.55	13.85	14.10	+0.36%	583.25	2020-11-20
HANDLOWY	34.45	34.45	33.40	33.50	-2.47%	1,718.00	2020-11-20
GTC	6.10	6.20	5.96	5.96	-2.30%	125.45	2020-11-20
GRUPAAZOTY	25.65	26.30	25.55	25.55	-0.39%	1,305.25	2020-11-20
GRODNO	12.20	12.60	12.05	12.45	+1.22%	969.04	2020-11-20
GROCLIN	1.06	1.06	1.00	1.04	+0.48%	11.17	2020-11-20
GRAVITON	1.46	1.46	1.46	1.46	0.00%	0.00	2020-11-20
GPW	43.55	44.20	43.55	43.75	+0.46%	2,654.98	2020-11-20
GOBARTO	4.50	4.50	4.44	4.44	-0.45%	23.81	2020-11-20
GLCOSMED	5.00	5.00	4.68	4.88	-0.41%	100.95	2020-11-20
GETINOBLE	0.18	0.18	0.18	0.18	+2.91%	146.41	2020-11-20
GETIN	0.86	0.92	0.85	0.89	+3.49%	393.02	2020-11-20
FORTE	37.40	39.80	36.50	38.15	+4.81%	513.72	2020-11-20
FMG	15.00	15.00	15.00	15.00	+7.14%	0.20	2020-11-20
FERRUM	3.62	3.62	3.50	3.62	0.00%	6.84	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FERRO	19.95	21.90	19.65	20.20	+9.78%	1,018.45	2020-11-20
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-11-20
FEERUM	11.60	11.60	10.70	11.50	+0.88%	2.38	2020-11-20
FASTFIN	1.65	1.70	1.65	1.70	+11.84%	0.42	2020-11-20
FASING	11.15	11.15	10.60	11.00	-0.90%	43.16	2020-11-20
FAMUR	1.69	1.71	1.65	1.67	0.00%	1,005.36	2020-11-20
EVEREST	19.50	20.00	19.00	20.00	0.00%	13.72	2020-11-20
EUROTEL	24.80	24.90	24.30	24.90	0.00%	31.92	2020-11-20
EUROHOLD	4.14	4.14	4.14	4.14	0.00%	0.00	2020-11-20
EUROCASH	14.35	14.60	14.35	14.38	+0.21%	1,611.40	2020-11-20
EUCO	4.25	4.40	4.25	4.40	+3.53%	15.05	2020-11-20
ESOTIQ	9.94	9.96	9.56	9.96	+0.40%	3.82	2020-11-20
ERG	41.20	44.00	41.00	42.00	+1.94%	82.71	2020-11-20
ERBUD	20.30	20.30	20.00	20.00	-1.48%	10.93	2020-11-20
ENTER	29.00	30.60	27.90	29.50	0.00%	321.91	2020-11-20
ENERGOINS	0.66	0.66	0.61	0.64	-3.03%	5.04	2020-11-20
ENERGA	8.00	8.10	8.00	8.04	-0.68%	1,088.82	2020-11-20
ENELMED	17.40	17.40	17.40	17.40	0.00%	4.35	2020-11-20
ENEA	5.46	5.55	5.41	5.49	+1.67%	1,760.15	2020-11-20
ENAP	1.40	1.40	1.40	1.40	0.00%	0.00	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EMCINSMED	12.00	12.60	12.00	12.60	+5.88%	29.59	2020-11-20
ELZAB	4.02	4.30	4.00	4.04	+0.50%	165.80	2020-11-20
ELKOP	0.26	0.26	0.24	0.26	0.00%	14.70	2020-11-20
ELEMENTAL	2.40	2.40	2.38	2.40	+0.84%	68.27	2020-11-20
ELEKTROTI	5.94	5.96	5.80	5.90	-2.32%	30.54	2020-11-20
ELBUDOWA	1.00	1.04	0.98	1.03	-0.58%	30.19	2020-11-20
EKOEXPORT	3.52	3.59	3.46	3.59	+4.36%	92.15	2020-11-20
EFEKT	5.15	5.30	5.05	5.30	+2.91%	9.29	2020-11-20
EDINVEST	3.70	3.70	3.70	3.70	+0.54%	0.63	2020-11-20
ECHO	3.92	3.95	3.85	3.85	-1.79%	205.76	2020-11-20
DROZAPOL	1.69	1.69	1.69	1.69	0.00%	0.08	2020-11-20
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2020-11-20
DOMDEV	99.00	102.50	98.00	98.00	-1.01%	206.95	2020-11-20
DINOPL	267.00	272.20	265.00	272.20	+1.57%	17,033.51	2020-11-20
DGA	4.75	4.75	4.70	4.70	-0.63%	0.55	2020-11-20
DELKO	17.10	17.10	16.10	17.10	0.00%	247.98	2020-11-20
DEKPOL	26.80	27.60	26.40	27.40	+5.38%	186.75	2020-11-20
DECORA	31.10	31.50	31.00	31.50	+0.96%	93.92	2020-11-20
DEBICA	78.20	78.20	78.00	78.20	+0.26%	15.29	2020-11-20
CZTOREBKA	0.66	0.75	0.65	0.75	+25.00%	17.69	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CYFRPLSAT	26.68	26.84	26.40	26.62	-0.89%	11,873.45	2020-11-20
CPGROUP	6.60	6.60	6.44	6.60	0.00%	20.03	2020-11-20
CORMAY	1.42	1.43	1.39	1.42	+1.43%	185.09	2020-11-20
COMPERIA	2.98	3.20	2.86	2.98	+0.68%	58.91	2020-11-20
COMP	50.80	51.20	50.00	51.20	-0.39%	64.44	2020-11-20
COMARCH	200.00	200.00	194.50	194.50	-0.51%	181.27	2020-11-20
COGNOR	1.19	1.22	1.19	1.20	-0.83%	69.42	2020-11-20
COALENERG	0.59	0.59	0.56	0.59	0.00%	6.69	2020-11-20
CNT	12.90	13.00	12.90	13.00	0.00%	1.29	2020-11-20
CLNPHARMA	41.80	41.95	40.60	40.90	-1.21%	476.37	2020-11-20
CITYSERV	7.55	7.55	7.55	7.55	0.00%	0.76	2020-11-20
CIGAMES	1.25	1.27	1.22	1.24	-1.43%	704.54	2020-11-20
CIECH	30.50	30.90	29.80	30.70	+0.66%	3,806.21	2020-11-20
CFI	0.22	0.22	0.20	0.22	+1.38%	88.54	2020-11-20
CEZ	79.80	80.10	79.30	80.00	0.00%	27.75	2020-11-20
CELTIC	6.80	7.00	6.80	7.00	+2.94%	6.34	2020-11-20
CDRL	14.70	16.00	14.70	16.00	+8.84%	56.49	2020-11-20
CDPROJEKT	368.10	376.10	368.00	372.20	+1.14%	110,053.33	2020-11-20
CCENERGY	0.04	0.04	0.04	0.04	0.00%	0.00	2020-11-20
CCC	57.40	58.80	56.94	58.72	+2.30%	18,143.96	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CAPITAL	1.07	1.07	1.07	1.07	+1.90%	0.54	2020-11-20
BZWBK	170.40	178.20	169.50	178.20	+4.09%	14,688.81	2020-11-20
BUMECH	1.96	1.97	1.95	1.97	+0.51%	8.02	2020-11-20
BUDIMEX	249.00	251.50	242.00	250.00	0.00%	1,113.27	2020-11-20
BRIJU	0.16	0.16	0.15	0.16	+4.00%	0.32	2020-11-20
BRASTER	0.50	0.51	0.49	0.50	0.00%	10.82	2020-11-20
BPHFIZMLI	89.00	89.00	89.00	89.00	0.00%	0.00	2020-11-20
BPHFIZDS	112.00	112.00	112.00	112.00	0.00%	0.00	2020-11-20
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2020-11-20
BPHFIZBI4	122.10	122.10	122.10	122.10	0.00%	0.00	2020-11-20
BPHFIZBI2	144.60	144.60	144.60	144.60	0.00%	0.00	2020-11-20
BOWIM	2.10	2.10	2.10	2.10	0.00%	0.00	2020-11-20
BOS	5.44	5.60	5.44	5.58	+1.09%	13.72	2020-11-20
BORYSZEW	2.92	2.93	2.90	2.92	+0.52%	227.30	2020-11-20
BOGDANKA	17.90	18.16	17.90	18.12	+2.26%	306.97	2020-11-20
BMPAG	0.39	0.39	0.39	0.39	0.00%	0.03	2020-11-20
BIOTON	4.49	4.68	4.47	4.60	+3.60%	846.17	2020-11-20
BIOMEDLUB	15.00	15.35	14.40	15.10	+0.33%	9,549.04	2020-11-20
BIK	11.95	11.95	11.95	11.95	0.00%	2.39	2020-11-20
BGZBNPP	46.50	47.00	45.60	46.50	0.00%	158.58	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BETACOM	10.60	10.60	10.60	10.60	+0.47%	0.01	2020-11-20
BEST	16.00	16.00	16.00	16.00	0.00%	0.00	2020-11-20
BERLING	4.28	4.28	4.28	4.28	0.00%	14.07	2020-11-20
BENEFIT	690.00	690.00	681.00	681.00	-1.30%	180.46	2020-11-20
BEDZIN	9.50	9.50	9.50	9.50	0.00%	5.49	2020-11-20
BBIDEV	3.44	3.44	3.41	3.44	0.00%	4.81	2020-11-20
AWBUD	0.95	0.95	0.95	0.95	0.00%	0.00	2020-11-20
AUTOPARTN	7.90	7.90	7.80	7.90	0.00%	230.85	2020-11-20
ATREM	2.09	2.09	1.97	2.02	-0.98%	7.48	2020-11-20
ATMGRUPA	4.06	4.19	3.95	3.97	-2.22%	2.15	2020-11-20
ATLASEST	1.34	1.37	1.31	1.37	-1.44%	4.21	2020-11-20
ATLANTAPL	6.30	6.30	6.30	6.30	-0.94%	3.59	2020-11-20
ATENDE	3.30	3.36	3.30	3.36	0.00%	15.43	2020-11-20
ATAL	32.50	32.90	32.00	32.80	+0.92%	17.85	2020-11-20
ASTARTA	25.50	25.50	23.70	25.00	-2.72%	991.52	2020-11-20
ASSECOSEE	39.50	39.90	38.80	38.80	-0.26%	132.19	2020-11-20
ASSECOPOL	65.60	69.60	65.60	69.00	+5.34%	8,520.17	2020-11-20
ASSECOBS	34.20	34.80	34.20	34.80	+1.75%	19.25	2020-11-20
ASMGROUP	1.90	1.90	1.90	1.90	0.00%	0.00	2020-11-20
ASBIS	7.25	7.26	7.10	7.20	0.00%	708.94	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARTIFEX	9.20	9.26	8.90	9.20	+1.10%	34.73	2020-11-20
ARTERIA	4.10	4.10	4.10	4.10	+0.49%	0.05	2020-11-20
ARCTIC	5.22	5.24	4.90	5.00	-3.85%	780.98	2020-11-20
ARCHICOM	20.50	20.50	19.95	20.20	0.00%	522.18	2020-11-20
APSENERGY	1.70	1.71	1.70	1.71	-1.45%	10.49	2020-11-20
APLISENS	10.50	11.50	10.50	11.50	+9.52%	242.20	2020-11-20
APATOR	21.00	21.20	20.80	21.20	+1.44%	683.56	2020-11-20
AMPLI	0.51	0.51	0.51	0.51	-15.83%	0.05	2020-11-20
AMICA	146.20	149.80	146.00	146.00	-0.14%	481.62	2020-11-20
AMBRA	17.85	17.85	17.35	17.50	-1.13%	128.61	2020-11-20
ALUMETAL	40.80	42.70	40.80	42.60	+4.16%	246.90	2020-11-20
ALTUSTFI	0.82	0.82	0.80	0.80	-2.44%	5.86	2020-11-20
ALTA	1.16	1.21	1.16	1.21	-0.82%	16.80	2020-11-20
ALIOR	17.10	17.11	16.50	17.00	-0.64%	5,517.23	2020-11-20
AIRWAY	1.96	1.98	1.81	1.98	+2.06%	1,211.86	2020-11-20
AILLERON	7.20	7.54	7.12	7.40	+1.65%	122.21	2020-11-20
AGROWILL	2.96	2.96	2.96	2.96	-0.67%	0.03	2020-11-20
AGROTON	5.16	5.16	4.66	4.73	-6.89%	178.20	2020-11-20
AGORA	6.40	6.40	6.20	6.30	-1.87%	45.83	2020-11-20
ADIUVO	5.46	5.58	5.24	5.50	0.00%	31.94	2020-11-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ACTION	4.38	4.50	4.38	4.49	+0.22%	51.06	2020-11-20
ACAUTOGAZ	36.50	36.80	36.50	36.80	+0.82%	81.47	2020-11-20
ABPL	30.70	31.70	30.50	31.60	+1.28%	54.38	2020-11-20
4FUNMEDIA	4.76	4.76	4.76	4.76	0.00%	0.00	2020-11-20
11BIT	497.00	502.00	490.50	496.00	+1.22%	1,235.13	2020-11-20
08OCTAVA	0.84	0.84	0.84	0.84	-4.55%	0.01	2020-11-20
06MAGNA	1.41	1.41	1.35	1.39	-1.42%	45.66	2020-11-20

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2392,50	-60,81	-2,48%

WIG	81281,34	-1891,78	-2,27%

sWIG80	24066,03	-309,52	-1,27%

mWIG40	6079,34	-204,85	-3,26%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2392,50	-60,81	-2,48%