Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZYWIEC | 496.00 | 496.00 | 494.00 | 494.00 | +0.82% | 27.67 | 2020-12-01 | |
ZUE | 3.64 | 3.68 | 3.52 | 3.68 | +2.22% | 0.46 | 2020-12-01 | |
ZREMB | 0.72 | 0.72 | 0.69 | 0.70 | -3.45% | 0.46 | 2020-12-01 | |
ZPUE | 148.50 | 148.50 | 146.00 | 148.50 | -0.34% | 16.38 | 2020-12-01 | |
ZEPAK | 9.68 | 9.90 | 9.52 | 9.66 | +1.26% | 108.02 | 2020-12-01 | |
ZASTAL | 33.60 | 33.80 | 31.00 | 33.60 | +1.20% | 200.41 | 2020-12-01 | |
ZAMET | 0.80 | 0.82 | 0.79 | 0.81 | 0.00% | 10.29 | 2020-12-01 | |
YOLO | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2020-12-01 | |
XTB | 16.40 | 17.00 | 16.00 | 16.15 | -2.71% | 8,289.82 | 2020-12-01 | |
WORKSERV | 1.41 | 1.55 | 1.15 | 1.18 | -10.08% | 6,427.93 | 2020-12-01 | |
WOJAS | 5.20 | 5.20 | 5.10 | 5.10 | +2.00% | 1.14 | 2020-12-01 | |
WITTCHEN | 8.28 | 8.40 | 8.28 | 8.30 | +0.24% | 26.85 | 2020-12-01 | |
WIRTUALNA | 82.00 | 83.00 | 78.80 | 79.40 | -2.70% | 522.26 | 2020-12-01 | |
WINVEST | 0.36 | 0.36 | 0.36 | 0.36 | +9.88% | 1.82 | 2020-12-01 | |
WIKANA | 2.10 | 2.16 | 2.10 | 2.16 | +0.93% | 1.02 | 2020-12-01 | |
WIELTON | 5.84 | 5.88 | 5.68 | 5.75 | -1.54% | 313.75 | 2020-12-01 | |
WAWEL | 566.00 | 566.00 | 564.00 | 564.00 | +0.71% | 51.50 | 2020-12-01 | |
WASKO | 1.20 | 1.20 | 1.17 | 1.19 | -0.83% | 68.66 | 2020-12-01 | |
WARIMPEX | 5.22 | 5.24 | 5.14 | 5.14 | -0.77% | 5.33 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VOXEL | 39.60 | 40.30 | 38.90 | 40.00 | +0.25% | 557.69 | 2020-12-01 | |
VOTUM | 12.00 | 12.50 | 12.00 | 12.10 | +1.26% | 155.86 | 2020-12-01 | |
VIVID | 1.79 | 1.80 | 1.71 | 1.74 | -0.34% | 50.99 | 2020-12-01 | |
VISTULA | 2.49 | 2.49 | 2.41 | 2.44 | +1.03% | 127.67 | 2020-12-01 | |
VISTAL | 2.98 | 3.06 | 2.80 | 2.91 | -2.84% | 158.86 | 2020-12-01 | |
VINDEXUS | 4.80 | 4.84 | 4.68 | 4.70 | -1.26% | 43.44 | 2020-12-01 | |
VIGOSYS | 550.00 | 565.00 | 550.00 | 560.00 | +1.82% | 87.03 | 2020-12-01 | |
URSUS | 0.71 | 0.74 | 0.68 | 0.72 | +2.71% | 192.29 | 2020-12-01 | |
UNIMOT | 31.00 | 31.05 | 29.50 | 30.00 | -3.23% | 648.86 | 2020-12-01 | |
UNIMA | 2.90 | 2.90 | 2.90 | 2.90 | +1.40% | 0.14 | 2020-12-01 | |
UNICREDIT | 40.70 | 40.70 | 40.70 | 40.70 | 0.00% | 0.00 | 2020-12-01 | |
UNIBEP | 8.20 | 8.20 | 8.14 | 8.16 | -0.49% | 7.97 | 2020-12-01 | |
ULMA | 44.80 | 44.80 | 44.40 | 44.80 | +1.36% | 6.64 | 2020-12-01 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-12-01 | |
TRITON | 2.11 | 2.16 | 2.08 | 2.08 | -3.70% | 4.51 | 2020-12-01 | |
TRIGONPP8 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP7 | 44.85 | 44.85 | 44.85 | 44.85 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP6 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP5 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP4 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRIGONPP3 | 43.89 | 43.89 | 43.89 | 43.89 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP1 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 2020-12-01 | |
TRIGONPP | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-01 | |
TRANSPOL | 2.71 | 2.82 | 2.71 | 2.78 | +1.09% | 93.19 | 2020-12-01 | |
TRAKCJA | 1.80 | 1.88 | 1.79 | 1.79 | -0.55% | 513.06 | 2020-12-01 | |
TOYA | 6.10 | 6.10 | 5.98 | 6.02 | -1.31% | 188.07 | 2020-12-01 | |
TORPOL | 11.00 | 11.60 | 10.80 | 11.50 | +5.02% | 930.13 | 2020-12-01 | |
TIM | 16.10 | 16.30 | 16.00 | 16.20 | +1.25% | 1,936.21 | 2020-12-01 | |
TESGAS | 4.40 | 4.40 | 4.28 | 4.30 | -4.02% | 52.85 | 2020-12-01 | |
TERMOREX | 0.88 | 0.88 | 0.85 | 0.88 | 0.00% | 4.87 | 2020-12-01 | |
TAURONPE | 2.16 | 2.20 | 2.10 | 2.10 | -1.59% | 6,535.06 | 2020-12-01 | |
TATRY | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.00 | 2020-12-01 | |
TARCZYNSKI | 18.20 | 20.20 | 18.20 | 20.20 | +12.85% | 113.82 | 2020-12-01 | |
TALEX | 11.50 | 11.50 | 11.30 | 11.30 | -3.00% | 28.07 | 2020-12-01 | |
TALANX | 133.30 | 133.30 | 133.30 | 133.30 | 0.00% | 0.00 | 2020-12-01 | |
SYNEKTIK | 28.10 | 30.50 | 28.10 | 28.80 | +2.49% | 314.45 | 2020-12-01 | |
SYGNITY | 8.16 | 8.20 | 8.08 | 8.14 | 0.00% | 29.31 | 2020-12-01 | |
SWISSMED | 3.85 | 4.60 | 3.82 | 4.55 | +16.07% | 393.88 | 2020-12-01 | |
SUWARY | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.40 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SUNEX | 4.69 | 4.69 | 4.32 | 4.45 | -5.12% | 210.82 | 2020-12-01 | |
STARHEDGE | 0.46 | 0.46 | 0.42 | 0.43 | -7.19% | 0.40 | 2020-12-01 | |
STAPORKOW | 2.46 | 2.56 | 2.46 | 2.54 | +4.96% | 19.79 | 2020-12-01 | |
STALPROFI | 6.06 | 6.06 | 5.94 | 5.94 | -1.98% | 11.66 | 2020-12-01 | |
STALPROD | 216.50 | 216.50 | 209.00 | 215.00 | 0.00% | 159.19 | 2020-12-01 | |
STALEXP | 3.23 | 3.24 | 3.20 | 3.23 | +0.62% | 118.05 | 2020-12-01 | |
SOPHARMA | 10.10 | 10.50 | 10.00 | 10.00 | 0.00% | 3.85 | 2020-12-01 | |
SONEL | 9.35 | 9.35 | 9.20 | 9.30 | -0.53% | 12.06 | 2020-12-01 | |
SOLAR | 3.95 | 4.08 | 3.66 | 3.94 | -4.37% | 27.01 | 2020-12-01 | |
SOHODEV | 0.47 | 0.48 | 0.47 | 0.48 | +1.28% | 3.50 | 2020-12-01 | |
SNIEZKA | 86.20 | 86.40 | 85.80 | 86.00 | -0.69% | 52.33 | 2020-12-01 | |
SKYLINE | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.01 | 2020-12-01 | |
SKOTAN | 1.82 | 1.84 | 1.70 | 1.80 | -1.64% | 37.53 | 2020-12-01 | |
SKARBIEC | 24.30 | 24.80 | 24.00 | 24.80 | -0.80% | 64.19 | 2020-12-01 | |
SIMPLE | 12.00 | 12.00 | 11.80 | 12.00 | 0.00% | 25.38 | 2020-12-01 | |
SILVANO | 6.22 | 6.22 | 6.22 | 6.22 | 0.00% | 0.00 | 2020-12-01 | |
SFINKS | 0.35 | 0.40 | 0.35 | 0.38 | +17.13% | 118.62 | 2020-12-01 | |
SETANTA | 16.20 | 16.20 | 15.70 | 16.00 | -1.23% | 136.88 | 2020-12-01 | |
SELVITA | 52.60 | 52.60 | 50.40 | 50.40 | -1.18% | 309.62 | 2020-12-01 | |
SELENAFM | 18.00 | 18.05 | 17.60 | 17.95 | +1.41% | 37.04 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SEKO | 8.90 | 9.20 | 8.75 | 9.20 | +2.79% | 25.99 | 2020-12-01 | |
SECOGROUP | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.00 | 2020-12-01 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-12-01 | |
SARE | 5.35 | 5.50 | 5.30 | 5.50 | +3.77% | 38.72 | 2020-12-01 | |
SANWIL | 3.52 | 3.52 | 3.28 | 3.30 | -6.25% | 268.98 | 2020-12-01 | |
SANTANDER | 10.50 | 11.35 | 10.50 | 11.27 | +3.07% | 362.59 | 2020-12-01 | |
SANOK | 16.30 | 17.15 | 16.30 | 16.60 | +1.84% | 473.34 | 2020-12-01 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-12-01 | |
RUBICON | 1.70 | 1.72 | 1.66 | 1.66 | -2.35% | 2.33 | 2020-12-01 | |
ROPCZYCE | 23.50 | 23.50 | 23.00 | 23.30 | +0.43% | 15.71 | 2020-12-01 | |
RONSON | 1.36 | 1.36 | 1.30 | 1.31 | -0.76% | 8.22 | 2020-12-01 | |
REMAK | 10.20 | 10.20 | 10.10 | 10.10 | +1.61% | 1.68 | 2020-12-01 | |
RELPOL | 5.50 | 5.50 | 5.32 | 5.44 | -1.09% | 47.48 | 2020-12-01 | |
REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.00 | 2020-12-01 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-12-01 | |
REDAN | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 0.39 | 2020-12-01 | |
RAWLPLUG | 8.80 | 8.80 | 8.40 | 8.40 | -4.55% | 3.37 | 2020-12-01 | |
RANKPROGR | 1.75 | 1.80 | 1.71 | 1.80 | -2.17% | 18.05 | 2020-12-01 | |
RAINBOW | 18.30 | 19.20 | 18.00 | 18.75 | +2.46% | 267.45 | 2020-12-01 | |
RAFAMET | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.03 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RAFAKO | 1.00 | 1.02 | 0.98 | 0.99 | +0.71% | 182.75 | 2020-12-01 | |
RADPOL | 2.36 | 2.40 | 2.30 | 2.40 | +3.45% | 46.84 | 2020-12-01 | |
QUERCUS | 3.13 | 3.20 | 3.10 | 3.10 | -0.32% | 56.69 | 2020-12-01 | |
QUANTUM | 18.50 | 18.50 | 18.50 | 18.50 | +2.78% | 1.20 | 2020-12-01 | |
QMULTIFIZ | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.00% | 24.40 | 2020-12-01 | |
PZUAKORD | 119.51 | 119.51 | 119.51 | 119.51 | -0.12% | 6.93 | 2020-12-01 | |
PZU | 25.55 | 25.98 | 25.23 | 25.69 | +2.27% | 70,625.71 | 2020-12-01 | |
PWRMEDIA | 4.83 | 4.87 | 4.75 | 4.86 | -0.41% | 10.09 | 2020-12-01 | |
PULAWY | 84.60 | 85.80 | 84.60 | 84.60 | -1.17% | 32.28 | 2020-12-01 | |
PROVIDENT | 4.40 | 4.46 | 4.20 | 4.35 | -3.33% | 315.61 | 2020-12-01 | |
PROTEKTOR | 4.28 | 4.40 | 4.06 | 4.26 | -9.75% | 461.25 | 2020-12-01 | |
PROJPRZEM | 16.10 | 16.20 | 16.10 | 16.15 | +4.53% | 5.90 | 2020-12-01 | |
PROCHEM | 18.70 | 18.70 | 17.50 | 17.50 | 0.00% | 1.79 | 2020-12-01 | |
PROCAD | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2.46 | 2020-12-01 | |
PRIMAMODA | 0.82 | 0.86 | 0.82 | 0.86 | +4.24% | 1.88 | 2020-12-01 | |
PRAIRIE | 0.58 | 0.58 | 0.55 | 0.55 | -4.49% | 151.95 | 2020-12-01 | |
PRAGMAINK | 6.48 | 6.48 | 5.84 | 6.18 | -14.17% | 176.48 | 2020-12-01 | |
PRAGMAFA | 24.00 | 24.00 | 23.80 | 24.00 | 0.00% | 357.20 | 2020-12-01 | |
POZBUD | 1.91 | 1.92 | 1.88 | 1.90 | +1.06% | 96.58 | 2020-12-01 | |
POLWAX | 3.38 | 3.38 | 3.25 | 3.33 | -0.60% | 149.61 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 2.80 | 2.84 | 2.77 | 2.84 | 0.00% | 29.84 | 2020-12-01 | |
POLIMEXMS | 2.20 | 2.25 | 2.19 | 2.20 | -0.45% | 229.59 | 2020-12-01 | |
POLICE | 12.50 | 12.50 | 12.20 | 12.40 | +1.64% | 7.46 | 2020-12-01 | |
PMPG | 1.92 | 1.92 | 1.83 | 1.83 | -4.69% | 10.17 | 2020-12-01 | |
PLAZACNTR | 1.62 | 1.70 | 1.60 | 1.66 | -1.78% | 3.19 | 2020-12-01 | |
PLAYWAY | 565.00 | 574.00 | 540.00 | 540.00 | -2.70% | 6,512.15 | 2020-12-01 | |
PLATYNINW | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 1.10 | 2020-12-01 | |
PLASTBOX | 1.85 | 1.85 | 1.80 | 1.85 | -1.07% | 3.87 | 2020-12-01 | |
PKPCARGO | 12.00 | 12.36 | 11.66 | 11.70 | -3.31% | 1,335.07 | 2020-12-01 | |
PKOSO | 107.40 | 107.40 | 107.40 | 107.40 | -0.03% | 26.96 | 2020-12-01 | |
PKOGS | 91.61 | 92.17 | 91.61 | 92.17 | 0.00% | 10.08 | 2020-12-01 | |
PKOGD | 105.79 | 107.50 | 105.79 | 107.50 | +2.38% | 201.89 | 2020-12-01 | |
PKOBP | 26.67 | 27.15 | 26.33 | 26.56 | +0.61% | 57,715.75 | 2020-12-01 | |
PKOASZEWZ | 98.01 | 98.01 | 98.01 | 98.01 | +0.15% | 1.08 | 2020-12-01 | |
PKNORLEN | 57.00 | 57.48 | 55.80 | 56.98 | +2.96% | 133,417.20 | 2020-12-01 | |
PHN | 10.35 | 10.45 | 10.20 | 10.20 | -1.45% | 16.73 | 2020-12-01 | |
PGSSOFT | 12.80 | 13.00 | 12.50 | 13.00 | +1.96% | 205.10 | 2020-12-01 | |
PGODLEW | 1.07 | 1.15 | 1.07 | 1.15 | 0.00% | 0.33 | 2020-12-01 | |
PGNIG | 4.84 | 4.97 | 4.77 | 4.84 | +1.13% | 18,745.26 | 2020-12-01 | |
PGE | 5.78 | 5.87 | 5.60 | 5.68 | -1.53% | 19,997.68 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEPEES | 1.35 | 1.35 | 1.29 | 1.30 | -2.26% | 19.64 | 2020-12-01 | |
PEP | 50.40 | 50.60 | 50.00 | 50.00 | -0.40% | 219.17 | 2020-12-01 | |
PEMANAGER | 14.85 | 14.85 | 14.70 | 14.70 | -0.34% | 95.36 | 2020-12-01 | |
PEKAO | 57.20 | 57.98 | 56.64 | 57.30 | +0.99% | 40,783.23 | 2020-12-01 | |
PEKABEX | 15.90 | 15.95 | 15.75 | 15.95 | +0.95% | 102.97 | 2020-12-01 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-12-01 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-12-01 | |
PCCROKITA | 47.30 | 47.30 | 46.30 | 46.90 | -0.21% | 202.59 | 2020-12-01 | |
PCCEXOL | 3.34 | 3.37 | 3.25 | 3.26 | -2.40% | 998.90 | 2020-12-01 | |
PBSFINANSE | 0.31 | 0.31 | 0.31 | 0.31 | +0.65% | 0.08 | 2020-12-01 | |
PBKM | 78.80 | 78.80 | 78.80 | 78.80 | -0.25% | 0.32 | 2020-12-01 | |
PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2020-12-01 | |
PATENTUS | 1.00 | 1.05 | 1.00 | 1.04 | -1.89% | 2.06 | 2020-12-01 | |
PANOVA | 10.85 | 11.45 | 10.55 | 10.65 | -2.74% | 156.27 | 2020-12-01 | |
PAMAPOL | 1.39 | 1.42 | 1.35 | 1.39 | +0.72% | 37.83 | 2020-12-01 | |
OVOSTAR | 76.00 | 80.00 | 75.00 | 76.00 | -5.00% | 78.12 | 2020-12-01 | |
OTMUCHOW | 1.73 | 1.73 | 1.60 | 1.60 | -7.51% | 20.92 | 2020-12-01 | |
OTLOG | 4.16 | 4.30 | 3.98 | 4.08 | -2.39% | 86.57 | 2020-12-01 | |
ORZBIALY | 11.10 | 11.30 | 11.10 | 11.30 | +1.80% | 9.01 | 2020-12-01 | |
ORCOGROUP | 1.41 | 1.41 | 1.25 | 1.30 | -7.80% | 11.07 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ORANGEPL | 6.32 | 6.34 | 6.24 | 6.29 | -0.71% | 14,491.79 | 2020-12-01 | |
OPTEAM | 28.00 | 33.80 | 27.60 | 31.00 | +21.09% | 14,884.97 | 2020-12-01 | |
OPONEO.PL | 33.50 | 33.50 | 32.80 | 33.30 | -1.19% | 32.25 | 2020-12-01 | |
OPERA3GR | 237.10 | 237.10 | 237.10 | 237.10 | 0.00% | 0.00 | 2020-12-01 | |
OPENFIN | 0.93 | 1.05 | 0.93 | 1.04 | +11.11% | 67.77 | 2020-12-01 | |
OEX | 15.60 | 15.70 | 15.30 | 15.30 | +0.66% | 43.39 | 2020-12-01 | |
ODLEWNIE | 4.90 | 4.90 | 4.86 | 4.86 | -0.82% | 4.02 | 2020-12-01 | |
NTTSYSTEM | 3.37 | 3.45 | 3.26 | 3.37 | +0.90% | 66.25 | 2020-12-01 | |
NOWAGALA | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.00 | 2020-12-01 | |
NOVITA | 140.50 | 142.00 | 133.00 | 140.50 | -0.35% | 77.24 | 2020-12-01 | |
NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 0.00 | 2020-12-01 | |
NEWAG | 25.20 | 25.30 | 24.90 | 25.00 | -0.79% | 148.71 | 2020-12-01 | |
NETIA | 4.54 | 4.60 | 4.52 | 4.60 | +0.22% | 4.38 | 2020-12-01 | |
MWTRADE | 1.75 | 1.80 | 1.75 | 1.78 | -2.20% | 0.62 | 2020-12-01 | |
MUZA | 3.50 | 3.50 | 3.20 | 3.20 | -8.57% | 18.01 | 2020-12-01 | |
MOSTALZAB | 1.05 | 1.05 | 1.00 | 1.04 | 0.00% | 103.30 | 2020-12-01 | |
MOSTALWAR | 4.42 | 4.42 | 4.30 | 4.30 | -2.93% | 14.84 | 2020-12-01 | |
MOSTALPLC | 9.00 | 9.00 | 8.90 | 8.90 | -1.55% | 4.92 | 2020-12-01 | |
MONNARI | 1.88 | 1.90 | 1.88 | 1.88 | 0.00% | 17.47 | 2020-12-01 | |
MOJ | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MOBRUK | 256.00 | 256.00 | 206.00 | 208.00 | -21.21% | 13,139.33 | 2020-12-01 | |
MLPGROUP | 84.50 | 84.50 | 80.50 | 84.00 | +1.82% | 3.10 | 2020-12-01 | |
MIRBUD | 2.75 | 2.75 | 2.61 | 2.63 | -4.01% | 667.52 | 2020-12-01 | |
MIRACULUM | 1.15 | 1.18 | 1.15 | 1.18 | 0.00% | 19.60 | 2020-12-01 | |
MILLENNIUM | 2.78 | 2.83 | 2.77 | 2.77 | -0.93% | 2,362.60 | 2020-12-01 | |
MILKILAND | 0.70 | 0.75 | 0.66 | 0.70 | +0.29% | 50.69 | 2020-12-01 | |
MFO | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.12 | 2020-12-01 | |
MEXPOLSKA | 1.41 | 1.41 | 1.31 | 1.41 | 0.00% | 2.50 | 2020-12-01 | |
MERCOR | 9.86 | 10.25 | 9.86 | 10.25 | +1.49% | 31.40 | 2020-12-01 | |
MERCATOR | 510.00 | 526.00 | 472.00 | 478.00 | -6.27% | 42,706.38 | 2020-12-01 | |
MENNICA | 19.60 | 19.70 | 19.40 | 19.40 | -0.51% | 21.59 | 2020-12-01 | |
MEGARON | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.00 | 2020-12-01 | |
MEDYCZNYFIZ | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-12-01 | |
MEDICALG | 21.15 | 21.65 | 20.70 | 21.40 | +3.38% | 4,083.41 | 2020-12-01 | |
MEDIACAP | 1.89 | 1.90 | 1.76 | 1.76 | -7.37% | 8.90 | 2020-12-01 | |
MDIENERGIA | 3.65 | 3.70 | 3.60 | 3.60 | -1.10% | 64.10 | 2020-12-01 | |
MCI | 15.10 | 15.25 | 15.00 | 15.15 | +1.00% | 45.58 | 2020-12-01 | |
MBWS | 6.10 | 6.10 | 5.84 | 5.84 | -4.26% | 0.22 | 2020-12-01 | |
MBANK | 152.80 | 159.00 | 152.80 | 154.00 | +1.72% | 10,484.02 | 2020-12-01 | |
MASTERPHA | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.40 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MARVIPOL | 0.68 | 0.80 | 0.68 | 0.76 | +8.29% | 701.51 | 2020-12-01 | |
MANGATA | 54.50 | 55.00 | 54.50 | 54.50 | 0.00% | 55.71 | 2020-12-01 | |
MAKARONPL | 5.65 | 5.65 | 5.50 | 5.60 | -0.89% | 33.05 | 2020-12-01 | |
MABION | 21.50 | 22.30 | 20.85 | 21.05 | -2.09% | 1,107.58 | 2020-12-01 | |
LUBAWA | 1.49 | 1.60 | 1.46 | 1.58 | +7.12% | 3,452.65 | 2020-12-01 | |
LSISOFT | 12.70 | 12.80 | 12.70 | 12.80 | 0.00% | 15.10 | 2020-12-01 | |
LPP | 6,870.00 | 7,010.00 | 6,815.00 | 6,940.00 | +1.02% | 11,245.44 | 2020-12-01 | |
LOTOS | 35.20 | 35.30 | 33.66 | 33.72 | -2.74% | 48,917.43 | 2020-12-01 | |
LOKUM | 11.55 | 12.30 | 11.55 | 12.00 | +1.69% | 119.66 | 2020-12-01 | |
LMESFIZ | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 0.00% | 0.00 | 2020-12-01 | |
LMDSFIZ | 1,146.10 | 1,146.10 | 1,146.10 | 1,146.10 | 0.00% | 16.05 | 2020-12-01 | |
LMCSFIZ | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00% | 0.00 | 2020-12-01 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-12-01 | |
LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-12-01 | |
LIVECHAT | 95.50 | 96.90 | 95.00 | 96.20 | +0.73% | 1,694.13 | 2020-12-01 | |
LIBET | 2.14 | 2.14 | 2.06 | 2.09 | +1.46% | 224.22 | 2020-12-01 | |
LENTEX | 10.00 | 10.15 | 9.80 | 10.10 | +1.00% | 24.73 | 2020-12-01 | |
LENA | 3.63 | 3.65 | 3.57 | 3.57 | -2.19% | 20.84 | 2020-12-01 | |
LCCORP | 1.80 | 1.81 | 1.80 | 1.80 | +1.12% | 265.57 | 2020-12-01 | |
LARQ | 1.73 | 1.88 | 1.69 | 1.69 | -0.29% | 17.19 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-12-01 | |
LABOPRINT | 11.00 | 11.00 | 10.70 | 10.70 | -1.83% | 9.31 | 2020-12-01 | |
KSGAGRO | 2.42 | 2.50 | 2.06 | 2.18 | -11.38% | 448.81 | 2020-12-01 | |
KRVITAMIN | 18.75 | 18.90 | 17.75 | 18.00 | -4.26% | 327.05 | 2020-12-01 | |
KRUSZWICA | 55.60 | 55.60 | 55.00 | 55.00 | -0.36% | 271.40 | 2020-12-01 | |
KRUK | 144.50 | 144.90 | 137.20 | 138.00 | -2.40% | 1,984.52 | 2020-12-01 | |
KRKA | 400.00 | 400.00 | 391.00 | 393.00 | -0.51% | 45.13 | 2020-12-01 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-12-01 | |
KREDYTIN | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.13 | 2020-12-01 | |
KREC | 7.40 | 7.40 | 7.24 | 7.30 | +0.27% | 379.82 | 2020-12-01 | |
KRAKCHEM | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 0.17 | 2020-12-01 | |
KPPD | 29.20 | 29.20 | 29.20 | 29.20 | 0.00% | 0.32 | 2020-12-01 | |
KOPEX | 1.22 | 1.25 | 1.17 | 1.20 | -2.44% | 2.31 | 2020-12-01 | |
KOMPUTRON | 2.20 | 2.20 | 2.13 | 2.15 | -2.27% | 58.19 | 2020-12-01 | |
KOMPAP | 10.50 | 11.40 | 10.50 | 11.10 | +5.71% | 50.21 | 2020-12-01 | |
KOGENERA | 33.40 | 33.40 | 32.40 | 32.80 | -0.61% | 9.93 | 2020-12-01 | |
KINOPOL | 8.40 | 8.50 | 8.30 | 8.30 | -1.19% | 145.58 | 2020-12-01 | |
KGL | 15.80 | 15.80 | 15.25 | 15.40 | -2.53% | 35.44 | 2020-12-01 | |
KGHM | 149.90 | 157.00 | 149.60 | 157.00 | +5.37% | 74,654.62 | 2020-12-01 | |
KETY | 460.00 | 461.00 | 442.50 | 443.00 | -4.22% | 3,704.77 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KERNEL | 48.70 | 49.20 | 46.00 | 47.00 | -2.89% | 2,044.08 | 2020-12-01 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-12-01 | |
KCI | 0.66 | 0.67 | 0.63 | 0.63 | -6.80% | 44.86 | 2020-12-01 | |
KBDOM | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-12-01 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-12-01 | |
K2INTERNT | 21.00 | 21.00 | 20.60 | 20.60 | -1.90% | 5.51 | 2020-12-01 | |
JWWINVEST | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | 0.10 | 2020-12-01 | |
JWCONSTR | 3.15 | 3.15 | 3.07 | 3.10 | -1.59% | 5.85 | 2020-12-01 | |
JSW | 25.00 | 25.20 | 23.60 | 23.60 | -3.56% | 22,029.74 | 2020-12-01 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-12-01 | |
IZOSTAL | 2.32 | 2.33 | 2.28 | 2.28 | -1.72% | 69.87 | 2020-12-01 | |
IZOLACJA | 1.85 | 1.89 | 1.76 | 1.86 | +1.09% | 1.12 | 2020-12-01 | |
IZOBLOK | 36.30 | 37.90 | 36.20 | 36.20 | -0.82% | 15.50 | 2020-12-01 | |
IQP | 0.69 | 0.72 | 0.68 | 0.68 | -2.16% | 41.21 | 2020-12-01 | |
IPOPEMA | 3.88 | 4.00 | 3.84 | 3.84 | -1.03% | 96.69 | 2020-12-01 | |
INVPEFIZ | 858.00 | 858.00 | 858.00 | 858.00 | 0.00% | 0.00 | 2020-12-01 | |
INVISTA | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.01 | 2020-12-01 | |
INVGLDFIZ | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.00% | 0.00 | 2020-12-01 | |
INVFIZ | 952.00 | 952.00 | 950.10 | 950.10 | +0.62% | 4.76 | 2020-12-01 | |
INVCEEFIZ | 477.00 | 477.00 | 477.00 | 477.00 | 0.00% | 0.00 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTROL | 3.80 | 3.88 | 3.68 | 3.68 | -3.16% | 209.55 | 2020-12-01 | |
INTERSPPL | 1.36 | 1.36 | 1.30 | 1.30 | -5.80% | 15.61 | 2020-12-01 | |
INTERFERI | 4.40 | 4.40 | 4.40 | 4.40 | +2.33% | 0.04 | 2020-12-01 | |
INTERCARS | 239.00 | 245.00 | 230.00 | 239.00 | 0.00% | 305.33 | 2020-12-01 | |
INTERBUD | 0.68 | 0.68 | 0.68 | 0.68 | +6.25% | 0.07 | 2020-12-01 | |
INTERAOLT | 15.10 | 15.40 | 15.00 | 15.05 | -0.33% | 237.49 | 2020-12-01 | |
INSTALKRK | 19.50 | 19.75 | 19.50 | 19.50 | -0.76% | 25.55 | 2020-12-01 | |
INPRO | 4.76 | 4.76 | 4.50 | 4.50 | +0.90% | 4.03 | 2020-12-01 | |
INGBSK | 156.80 | 159.00 | 154.40 | 157.40 | +2.21% | 675.03 | 2020-12-01 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-12-01 | |
INC | 7.78 | 7.78 | 7.30 | 7.30 | -5.93% | 585.58 | 2020-12-01 | |
IMS | 2.69 | 2.70 | 2.57 | 2.69 | 0.00% | 36.13 | 2020-12-01 | |
IMPERA | 1.58 | 1.64 | 1.52 | 1.64 | +3.80% | 26.48 | 2020-12-01 | |
IMPEL | 12.30 | 12.30 | 12.00 | 12.00 | -3.23% | 71.82 | 2020-12-01 | |
IMMOBILE | 2.36 | 2.46 | 2.33 | 2.35 | +0.86% | 41.86 | 2020-12-01 | |
IMCOMPANY | 15.60 | 15.60 | 14.85 | 15.30 | -1.29% | 119.25 | 2020-12-01 | |
IDMSA | 0.89 | 0.89 | 0.80 | 0.85 | -4.49% | 21.68 | 2020-12-01 | |
IDEABANK | 1.63 | 1.64 | 1.60 | 1.60 | 0.00% | 63.25 | 2020-12-01 | |
IALBGR | 0.28 | 0.28 | 0.26 | 0.28 | -5.33% | 6.60 | 2020-12-01 | |
I2DEV | 9.05 | 9.10 | 9.05 | 9.10 | +0.55% | 7.91 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HYDROTOR | 29.60 | 29.60 | 29.00 | 29.40 | +1.38% | 9.54 | 2020-12-01 | |
HUBSTYLE | 1.21 | 1.21 | 1.09 | 1.12 | -8.94% | 26.78 | 2020-12-01 | |
HERKULES | 1.30 | 1.32 | 1.27 | 1.30 | +3.17% | 7.73 | 2020-12-01 | |
HELIO | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 2.00 | 2020-12-01 | |
HARPER | 12.60 | 13.30 | 12.10 | 12.60 | 0.00% | 438.85 | 2020-12-01 | |
HANDLOWY | 34.45 | 34.75 | 34.20 | 34.60 | +1.76% | 206.59 | 2020-12-01 | |
GTC | 6.88 | 6.90 | 6.72 | 6.80 | -1.45% | 44.12 | 2020-12-01 | |
GRUPAAZOTY | 25.25 | 25.65 | 25.00 | 25.40 | +1.20% | 1,250.54 | 2020-12-01 | |
GRODNO | 12.45 | 12.55 | 11.75 | 11.75 | -4.86% | 1,059.58 | 2020-12-01 | |
GROCLIN | 0.99 | 1.02 | 0.99 | 1.02 | -0.49% | 22.31 | 2020-12-01 | |
GRAVITON | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.00 | 2020-12-01 | |
GPW | 43.15 | 43.15 | 42.25 | 42.25 | -1.74% | 2,389.47 | 2020-12-01 | |
GOBARTO | 4.90 | 4.90 | 4.58 | 4.58 | -1.29% | 4.97 | 2020-12-01 | |
GLCOSMED | 4.66 | 4.74 | 4.30 | 4.34 | -8.05% | 372.46 | 2020-12-01 | |
GETINOBLE | 0.20 | 0.21 | 0.20 | 0.20 | +5.13% | 495.04 | 2020-12-01 | |
GETIN | 0.88 | 0.91 | 0.86 | 0.89 | +1.14% | 251.76 | 2020-12-01 | |
FORTE | 37.05 | 37.35 | 35.15 | 36.85 | -0.54% | 229.24 | 2020-12-01 | |
FMG | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.00 | 2020-12-01 | |
FERRUM | 3.76 | 3.76 | 3.40 | 3.50 | -6.91% | 12.82 | 2020-12-01 | |
FERRO | 20.70 | 22.30 | 20.70 | 22.00 | +7.32% | 706.70 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-12-01 | |
FEERUM | 11.35 | 11.35 | 10.40 | 11.25 | -1.32% | 8.27 | 2020-12-01 | |
FASTFIN | 1.67 | 1.67 | 1.67 | 1.67 | +1.21% | 2.67 | 2020-12-01 | |
FASING | 10.45 | 10.45 | 10.25 | 10.40 | -3.26% | 36.73 | 2020-12-01 | |
FAMUR | 1.69 | 1.74 | 1.68 | 1.68 | +1.82% | 973.81 | 2020-12-01 | |
EVEREST | 20.40 | 22.40 | 20.40 | 20.40 | -1.92% | 64.10 | 2020-12-01 | |
EUROTEL | 24.00 | 24.50 | 23.70 | 24.50 | +2.51% | 21.80 | 2020-12-01 | |
EUROHOLD | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.00 | 2020-12-01 | |
EUROCASH | 14.28 | 14.36 | 13.85 | 14.01 | -1.89% | 3,550.54 | 2020-12-01 | |
EUCO | 4.30 | 4.30 | 4.18 | 4.30 | +0.23% | 13.40 | 2020-12-01 | |
ESOTIQ | 14.90 | 15.00 | 13.90 | 14.90 | +2.05% | 45.70 | 2020-12-01 | |
ERG | 42.60 | 42.60 | 39.20 | 42.60 | -0.93% | 14.01 | 2020-12-01 | |
ERBUD | 20.10 | 20.80 | 20.00 | 20.80 | +6.67% | 179.75 | 2020-12-01 | |
ENTER | 29.50 | 30.20 | 29.10 | 29.20 | -2.67% | 135.53 | 2020-12-01 | |
ENERGOINS | 0.85 | 0.85 | 0.70 | 0.79 | -3.66% | 35.04 | 2020-12-01 | |
ENERGA | 7.47 | 8.05 | 7.47 | 8.05 | +8.20% | 2,134.69 | 2020-12-01 | |
ENELMED | 19.20 | 19.40 | 19.20 | 19.20 | +1.05% | 0.48 | 2020-12-01 | |
ENEA | 5.49 | 5.54 | 5.36 | 5.36 | -1.47% | 1,116.07 | 2020-12-01 | |
ENAP | 1.38 | 1.38 | 1.38 | 1.38 | +8.66% | 0.00 | 2020-12-01 | |
EMCINSMED | 13.40 | 14.00 | 12.00 | 13.70 | +5.38% | 10.93 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELZAB | 4.30 | 4.44 | 4.30 | 4.38 | +4.29% | 30.00 | 2020-12-01 | |
ELKOP | 0.27 | 0.27 | 0.25 | 0.27 | -1.47% | 12.25 | 2020-12-01 | |
ELEMENTAL | 2.40 | 2.40 | 2.40 | 2.40 | +1.05% | 141.78 | 2020-12-01 | |
ELEKTROTI | 5.90 | 5.90 | 5.34 | 5.58 | -5.10% | 186.44 | 2020-12-01 | |
ELBUDOWA | 0.88 | 0.92 | 0.88 | 0.92 | +2.22% | 23.83 | 2020-12-01 | |
EKOEXPORT | 3.30 | 3.30 | 3.15 | 3.15 | -4.25% | 142.73 | 2020-12-01 | |
EFEKT | 5.05 | 5.05 | 4.92 | 4.92 | -2.57% | 0.95 | 2020-12-01 | |
EDINVEST | 3.64 | 3.78 | 3.62 | 3.78 | -0.53% | 11.19 | 2020-12-01 | |
ECHO | 4.00 | 4.02 | 3.96 | 4.01 | +1.26% | 103.82 | 2020-12-01 | |
DROZAPOL | 1.84 | 1.84 | 1.71 | 1.71 | 0.00% | 4.88 | 2020-12-01 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-12-01 | |
DOMDEV | 98.00 | 99.80 | 98.00 | 99.60 | -0.40% | 875.11 | 2020-12-01 | |
DINOPL | 252.60 | 257.20 | 248.20 | 251.00 | -0.48% | 24,455.28 | 2020-12-01 | |
DGA | 5.44 | 5.44 | 5.44 | 5.44 | +1.49% | 0.01 | 2020-12-01 | |
DELKO | 16.40 | 16.40 | 15.70 | 15.80 | -3.66% | 189.69 | 2020-12-01 | |
DEKPOL | 27.60 | 27.60 | 26.80 | 27.60 | 0.00% | 33.58 | 2020-12-01 | |
DECORA | 31.40 | 31.50 | 31.10 | 31.50 | 0.00% | 67.32 | 2020-12-01 | |
DEBICA | 76.80 | 77.40 | 76.60 | 76.60 | -1.03% | 67.48 | 2020-12-01 | |
CZTOREBKA | 0.69 | 0.80 | 0.69 | 0.78 | +12.23% | 19.05 | 2020-12-01 | |
CYFRPLSAT | 26.40 | 26.78 | 26.14 | 26.46 | -0.90% | 12,559.74 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CPGROUP | 6.58 | 6.58 | 6.38 | 6.38 | 0.00% | 5.19 | 2020-12-01 | |
CORMAY | 1.25 | 1.28 | 1.23 | 1.23 | -1.99% | 453.28 | 2020-12-01 | |
COMPERIA | 3.00 | 3.26 | 2.90 | 3.00 | 0.00% | 21.11 | 2020-12-01 | |
COMP | 51.00 | 51.00 | 50.00 | 50.40 | -1.18% | 369.28 | 2020-12-01 | |
COMARCH | 194.00 | 195.00 | 192.00 | 194.00 | +0.78% | 79.27 | 2020-12-01 | |
COGNOR | 1.21 | 1.23 | 1.20 | 1.23 | +3.36% | 87.87 | 2020-12-01 | |
COALENERG | 0.51 | 0.51 | 0.49 | 0.49 | -2.00% | 9.51 | 2020-12-01 | |
CNT | 13.50 | 13.50 | 13.20 | 13.40 | 0.00% | 10.37 | 2020-12-01 | |
CLNPHARMA | 40.90 | 41.40 | 40.35 | 40.60 | -0.85% | 743.90 | 2020-12-01 | |
CITYSERV | 7.55 | 7.60 | 7.55 | 7.55 | -0.66% | 6.83 | 2020-12-01 | |
CIGAMES | 1.29 | 1.29 | 1.21 | 1.21 | -3.97% | 1,477.02 | 2020-12-01 | |
CIECH | 29.65 | 30.90 | 29.65 | 30.90 | +3.87% | 1,672.97 | 2020-12-01 | |
CFI | 0.21 | 0.22 | 0.21 | 0.22 | +0.46% | 23.20 | 2020-12-01 | |
CEZ | 80.00 | 80.00 | 79.50 | 79.50 | +0.51% | 2,010.12 | 2020-12-01 | |
CELTIC | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2020-12-01 | |
CDRL | 16.25 | 16.65 | 16.20 | 16.65 | +3.42% | 37.72 | 2020-12-01 | |
CDPROJEKT | 392.40 | 418.20 | 392.40 | 406.00 | +4.24% | 382,516.55 | 2020-12-01 | |
CCENERGY | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-12-01 | |
CCC | 62.80 | 63.56 | 62.30 | 62.60 | +0.32% | 14,039.51 | 2020-12-01 | |
CAPITAL | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 0.00 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BZWBK | 174.00 | 178.80 | 173.70 | 176.00 | +1.15% | 6,803.99 | 2020-12-01 | |
BUMECH | 2.00 | 2.05 | 1.96 | 2.05 | +2.50% | 23.07 | 2020-12-01 | |
BUDIMEX | 275.00 | 275.00 | 256.00 | 256.00 | -6.74% | 3,590.80 | 2020-12-01 | |
BRIJU | 0.16 | 0.16 | 0.14 | 0.14 | -4.76% | 2.94 | 2020-12-01 | |
BRASTER | 0.50 | 0.50 | 0.48 | 0.48 | -2.83% | 61.66 | 2020-12-01 | |
BPHFIZMLI | 91.20 | 91.20 | 91.20 | 91.20 | 0.00% | 0.00 | 2020-12-01 | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2020-12-01 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-12-01 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2020-12-01 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-12-01 | |
BOWIM | 2.36 | 2.38 | 2.34 | 2.38 | +4.39% | 19.67 | 2020-12-01 | |
BOS | 5.80 | 5.80 | 5.58 | 5.70 | +0.71% | 22.77 | 2020-12-01 | |
BORYSZEW | 2.86 | 2.90 | 2.81 | 2.87 | -0.52% | 435.56 | 2020-12-01 | |
BOGDANKA | 18.60 | 18.84 | 18.12 | 18.12 | -2.58% | 269.25 | 2020-12-01 | |
BMPAG | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-12-01 | |
BIOTON | 4.50 | 4.50 | 4.35 | 4.36 | -2.24% | 313.20 | 2020-12-01 | |
BIOMEDLUB | 10.95 | 11.45 | 10.10 | 11.10 | +1.83% | 28,716.95 | 2020-12-01 | |
BIK | 12.00 | 12.00 | 11.90 | 11.90 | -0.83% | 0.30 | 2020-12-01 | |
BGZBNPP | 56.80 | 57.80 | 56.00 | 57.00 | -1.72% | 114.78 | 2020-12-01 | |
BETACOM | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0.27 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BEST | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 0.00 | 2020-12-01 | |
BERLING | 4.20 | 4.20 | 4.12 | 4.12 | -1.90% | 8.26 | 2020-12-01 | |
BENEFIT | 745.00 | 754.00 | 712.00 | 720.00 | -4.00% | 10,224.35 | 2020-12-01 | |
BEDZIN | 9.75 | 10.20 | 9.75 | 10.20 | +4.08% | 6.77 | 2020-12-01 | |
BBIDEV | 3.50 | 3.50 | 3.41 | 3.42 | -0.87% | 5.31 | 2020-12-01 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-12-01 | |
AUTOPARTN | 7.86 | 7.90 | 7.70 | 7.70 | -1.03% | 159.98 | 2020-12-01 | |
ATREM | 2.13 | 2.28 | 2.11 | 2.19 | +8.96% | 92.87 | 2020-12-01 | |
ATMGRUPA | 4.00 | 4.00 | 3.84 | 3.96 | +4.21% | 4.39 | 2020-12-01 | |
ATLASEST | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.00 | 2020-12-01 | |
ATLANTAPL | 6.34 | 6.34 | 6.34 | 6.34 | 0.00% | 0.00 | 2020-12-01 | |
ATENDE | 3.56 | 3.56 | 3.42 | 3.52 | -1.12% | 3.90 | 2020-12-01 | |
ATAL | 32.40 | 32.50 | 31.00 | 32.20 | -0.62% | 32.56 | 2020-12-01 | |
ASTARTA | 24.20 | 24.50 | 24.00 | 24.30 | +0.41% | 275.30 | 2020-12-01 | |
ASSECOSEE | 40.00 | 40.30 | 39.00 | 39.70 | +0.25% | 115.41 | 2020-12-01 | |
ASSECOPOL | 66.10 | 67.00 | 65.50 | 65.50 | -1.21% | 7,151.82 | 2020-12-01 | |
ASSECOBS | 33.40 | 34.60 | 33.40 | 34.60 | +2.98% | 12.15 | 2020-12-01 | |
ASMGROUP | 1.60 | 1.60 | 1.56 | 1.56 | -2.50% | 8.00 | 2020-12-01 | |
ASBIS | 7.21 | 7.27 | 7.12 | 7.13 | -0.70% | 5,268.98 | 2020-12-01 | |
ARTIFEX | 9.18 | 9.18 | 8.40 | 8.58 | -2.05% | 122.80 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ARTERIA | 3.90 | 4.08 | 3.90 | 4.08 | 0.00% | 3.39 | 2020-12-01 | |
ARCTIC | 4.81 | 4.84 | 4.76 | 4.76 | -0.83% | 346.21 | 2020-12-01 | |
ARCHICOM | 20.40 | 20.40 | 19.70 | 20.20 | -0.98% | 102.94 | 2020-12-01 | |
APSENERGY | 1.75 | 1.75 | 1.63 | 1.70 | 0.00% | 36.06 | 2020-12-01 | |
APLISENS | 11.70 | 11.70 | 10.80 | 11.10 | -5.13% | 1.21 | 2020-12-01 | |
APATOR | 22.60 | 22.60 | 22.40 | 22.40 | -0.44% | 55.94 | 2020-12-01 | |
AMPLI | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 0.65 | 2020-12-01 | |
AMICA | 147.20 | 149.00 | 143.00 | 144.80 | -0.96% | 1,073.31 | 2020-12-01 | |
AMBRA | 17.80 | 18.95 | 17.35 | 18.65 | +7.80% | 367.96 | 2020-12-01 | |
ALUMETAL | 43.90 | 43.90 | 42.30 | 43.50 | -0.91% | 110.43 | 2020-12-01 | |
ALTUSTFI | 0.83 | 0.85 | 0.80 | 0.83 | +0.48% | 52.53 | 2020-12-01 | |
ALTA | 1.30 | 1.31 | 1.24 | 1.30 | 0.00% | 4.28 | 2020-12-01 | |
ALIOR | 16.61 | 17.23 | 16.58 | 17.10 | +2.86% | 6,507.20 | 2020-12-01 | |
AIRWAY | 1.67 | 1.99 | 1.60 | 1.78 | +6.59% | 2,396.80 | 2020-12-01 | |
AILLERON | 8.08 | 8.08 | 7.72 | 7.78 | -0.26% | 236.85 | 2020-12-01 | |
AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-12-01 | |
AGROTON | 4.89 | 4.89 | 4.54 | 4.64 | -3.73% | 143.69 | 2020-12-01 | |
AGORA | 6.72 | 6.88 | 6.58 | 6.88 | +2.38% | 52.00 | 2020-12-01 | |
ADIUVO | 5.00 | 5.06 | 4.86 | 4.90 | -1.61% | 16.34 | 2020-12-01 | |
ACTION | 5.52 | 5.88 | 5.10 | 5.48 | +3.40% | 884.55 | 2020-12-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ACAUTOGAZ | 37.00 | 37.00 | 36.60 | 36.70 | -0.81% | 3.79 | 2020-12-01 | |
ABPL | 31.50 | 32.20 | 31.20 | 32.20 | 0.00% | 66.12 | 2020-12-01 | |
4FUNMEDIA | 4.80 | 4.80 | 4.66 | 4.66 | -2.92% | 7.51 | 2020-12-01 | |
11BIT | 476.00 | 481.00 | 473.50 | 480.00 | 0.00% | 4,472.81 | 2020-12-01 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.34 | 2020-12-01 | |
06MAGNA | 1.48 | 1.52 | 1.46 | 1.49 | -0.67% | 63.18 | 2020-12-01 |