Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 1.48 | 1.54 | 1.46 | 1.50 | +1.35% | 106.11 | 2020-12-03 | |
08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | 0.01 | 2020-12-03 | |
11BIT | 468.00 | 473.00 | 461.00 | 462.00 | -1.81% | 2,210.06 | 2020-12-03 | |
4FUNMEDIA | 4.87 | 4.87 | 4.65 | 4.83 | +3.65% | 0.07 | 2020-12-03 | |
ABPL | 31.20 | 33.80 | 31.20 | 33.50 | +7.37% | 181.72 | 2020-12-03 | |
ACAUTOGAZ | 36.70 | 36.90 | 36.70 | 36.90 | +1.10% | 65.49 | 2020-12-03 | |
ACTION | 5.42 | 5.60 | 5.28 | 5.30 | -2.57% | 433.74 | 2020-12-03 | |
ADIUVO | 5.48 | 5.48 | 5.02 | 5.36 | -2.19% | 19.84 | 2020-12-03 | |
AGORA | 6.90 | 7.06 | 6.90 | 6.94 | -2.25% | 26.69 | 2020-12-03 | |
AGROTON | 4.80 | 4.82 | 4.47 | 4.47 | -1.76% | 39.74 | 2020-12-03 | |
AGROWILL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2020-12-03 | |
AILLERON | 8.20 | 8.20 | 7.80 | 8.06 | 0.00% | 180.72 | 2020-12-03 | |
AIRWAY | 1.85 | 1.98 | 1.76 | 1.86 | +1.09% | 846.47 | 2020-12-03 | |
ALIOR | 17.20 | 17.30 | 16.90 | 17.00 | -1.08% | 4,115.54 | 2020-12-03 | |
ALTA | 1.23 | 1.24 | 1.23 | 1.24 | -0.80% | 81.86 | 2020-12-03 | |
ALTUSTFI | 0.80 | 0.83 | 0.80 | 0.82 | 0.00% | 8.14 | 2020-12-03 | |
ALUMETAL | 43.80 | 44.00 | 43.00 | 43.10 | -1.60% | 54.28 | 2020-12-03 | |
AMBRA | 19.00 | 19.00 | 18.80 | 18.90 | +1.34% | 212.86 | 2020-12-03 | |
AMICA | 147.00 | 147.00 | 144.40 | 145.00 | -1.36% | 5,303.05 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.52 | 0.69 | 0.52 | 0.69 | +7.75% | 1.26 | 2020-12-03 | |
APATOR | 22.30 | 22.40 | 22.20 | 22.40 | +0.90% | 45.92 | 2020-12-03 | |
APLISENS | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.02 | 2020-12-03 | |
APSENERGY | 1.70 | 1.70 | 1.64 | 1.68 | -0.89% | 16.20 | 2020-12-03 | |
ARCHICOM | 20.00 | 20.20 | 19.80 | 20.10 | 0.00% | 18.80 | 2020-12-03 | |
ARCTIC | 5.20 | 5.20 | 5.04 | 5.16 | +0.78% | 121.42 | 2020-12-03 | |
ARTERIA | 4.06 | 4.06 | 4.06 | 4.06 | 0.00% | 0.04 | 2020-12-03 | |
ARTIFEX | 8.40 | 8.48 | 8.28 | 8.46 | +0.71% | 115.17 | 2020-12-03 | |
ASBIS | 7.02 | 7.09 | 6.85 | 7.00 | -0.14% | 979.38 | 2020-12-03 | |
ASMGROUP | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 2020-12-03 | |
ASSECOBS | 35.00 | 35.00 | 34.60 | 34.60 | 0.00% | 6.38 | 2020-12-03 | |
ASSECOPOL | 67.60 | 67.70 | 66.70 | 66.70 | -1.19% | 3,517.29 | 2020-12-03 | |
ASSECOSEE | 39.80 | 40.40 | 39.60 | 40.40 | +1.51% | 64.96 | 2020-12-03 | |
ASTARTA | 23.50 | 24.00 | 22.70 | 23.40 | -0.43% | 327.29 | 2020-12-03 | |
ATAL | 32.00 | 32.00 | 31.00 | 31.00 | -3.12% | 91.49 | 2020-12-03 | |
ATENDE | 3.24 | 3.48 | 3.20 | 3.42 | -1.72% | 78.23 | 2020-12-03 | |
ATLANTAPL | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | 0.09 | 2020-12-03 | |
ATLASEST | 1.35 | 1.35 | 1.35 | 1.35 | +3.85% | 1.35 | 2020-12-03 | |
ATMGRUPA | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 0.01 | 2020-12-03 | |
ATREM | 2.19 | 2.19 | 2.08 | 2.09 | -5.00% | 122.90 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AUTOPARTN | 7.70 | 7.70 | 7.44 | 7.48 | -0.53% | 314.07 | 2020-12-03 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-12-03 | |
BBIDEV | 3.67 | 3.85 | 3.67 | 3.85 | +4.62% | 63.23 | 2020-12-03 | |
BEDZIN | 9.95 | 9.95 | 9.95 | 9.95 | +0.51% | 9.95 | 2020-12-03 | |
BENEFIT | 720.00 | 753.00 | 720.00 | 753.00 | +2.45% | 210.21 | 2020-12-03 | |
BERLING | 4.14 | 4.14 | 4.14 | 4.14 | +0.98% | 9.65 | 2020-12-03 | |
BEST | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2020-12-03 | |
BETACOM | 10.90 | 10.90 | 10.70 | 10.70 | +4.39% | 0.94 | 2020-12-03 | |
BGZBNPP | 56.20 | 57.80 | 56.20 | 57.80 | +1.05% | 112.17 | 2020-12-03 | |
BIK | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.06 | 2020-12-03 | |
BIOMEDLUB | 12.90 | 13.10 | 11.65 | 11.90 | -7.03% | 17,293.70 | 2020-12-03 | |
BIOTON | 4.40 | 4.55 | 4.40 | 4.45 | +0.91% | 211.39 | 2020-12-03 | |
BMPAG | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-12-03 | |
BOGDANKA | 18.68 | 18.76 | 18.30 | 18.62 | +2.42% | 315.69 | 2020-12-03 | |
BORYSZEW | 2.88 | 2.89 | 2.86 | 2.88 | -0.17% | 127.15 | 2020-12-03 | |
BOS | 5.76 | 5.84 | 5.70 | 5.80 | +0.69% | 95.60 | 2020-12-03 | |
BOWIM | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | 11.17 | 2020-12-03 | |
BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-12-03 | |
BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2020-12-03 | |
BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2020-12-03 | |
BPHFIZMLI | 94.99 | 95.00 | 94.99 | 95.00 | +4.17% | 30.49 | 2020-12-03 | |
BRASTER | 0.46 | 0.47 | 0.45 | 0.47 | +1.30% | 39.58 | 2020-12-03 | |
BRIJU | 0.15 | 0.16 | 0.15 | 0.16 | +1.95% | 0.65 | 2020-12-03 | |
BUDIMEX | 270.00 | 270.00 | 258.50 | 268.00 | 0.00% | 1,247.30 | 2020-12-03 | |
BUMECH | 1.98 | 2.05 | 1.96 | 2.00 | 0.00% | 17.52 | 2020-12-03 | |
BZWBK | 179.40 | 179.40 | 173.00 | 175.90 | -2.01% | 13,518.96 | 2020-12-03 | |
CAPITAL | 1.05 | 1.09 | 1.05 | 1.09 | +3.81% | 0.73 | 2020-12-03 | |
CCC | 63.44 | 65.66 | 62.84 | 65.52 | +3.64% | 17,868.44 | 2020-12-03 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-12-03 | |
CDPROJEKT | 426.00 | 428.00 | 418.00 | 421.00 | -0.94% | 203,994.21 | 2020-12-03 | |
CDRL | 18.00 | 18.70 | 18.00 | 18.50 | +2.78% | 28.90 | 2020-12-03 | |
CELTIC | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 2020-12-03 | |
CEZ | 79.40 | 79.40 | 77.70 | 78.10 | -1.14% | 87.50 | 2020-12-03 | |
CFI | 0.23 | 0.23 | 0.22 | 0.23 | +2.24% | 8.35 | 2020-12-03 | |
CIECH | 30.45 | 30.90 | 29.70 | 30.00 | -1.48% | 3,382.94 | 2020-12-03 | |
CIGAMES | 1.19 | 1.23 | 1.18 | 1.21 | +1.17% | 652.31 | 2020-12-03 | |
CITYSERV | 7.40 | 7.45 | 7.40 | 7.45 | -1.32% | 3.01 | 2020-12-03 | |
CLNPHARMA | 41.00 | 42.90 | 41.00 | 41.20 | +0.49% | 561.27 | 2020-12-03 | |
CNT | 13.10 | 13.50 | 13.00 | 13.40 | 0.00% | 3.79 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
COALENERG | 0.51 | 0.51 | 0.50 | 0.50 | -1.96% | 2.47 | 2020-12-03 | |
COGNOR | 1.24 | 1.25 | 1.20 | 1.23 | +0.41% | 87.91 | 2020-12-03 | |
COMARCH | 198.00 | 199.00 | 195.00 | 199.00 | +0.51% | 74.57 | 2020-12-03 | |
COMP | 51.20 | 52.00 | 51.20 | 52.00 | +1.56% | 29.62 | 2020-12-03 | |
COMPERIA | 3.00 | 3.06 | 3.00 | 3.00 | 0.00% | 46.81 | 2020-12-03 | |
CORMAY | 1.42 | 1.43 | 1.36 | 1.43 | +0.70% | 622.79 | 2020-12-03 | |
CPGROUP | 6.50 | 6.50 | 6.36 | 6.36 | -2.75% | 1.99 | 2020-12-03 | |
CYFRPLSAT | 27.30 | 27.78 | 27.08 | 27.48 | +1.78% | 12,635.61 | 2020-12-03 | |
CZTOREBKA | 0.82 | 0.82 | 0.79 | 0.80 | +2.56% | 5.63 | 2020-12-03 | |
DEBICA | 76.80 | 77.20 | 76.80 | 76.80 | -0.78% | 26.41 | 2020-12-03 | |
DECORA | 31.10 | 31.40 | 30.30 | 31.20 | 0.00% | 27.68 | 2020-12-03 | |
DEKPOL | 27.80 | 27.80 | 27.00 | 27.00 | -0.74% | 12.15 | 2020-12-03 | |
DELKO | 16.30 | 16.30 | 15.50 | 16.00 | -1.84% | 121.41 | 2020-12-03 | |
DGA | 5.38 | 5.38 | 5.34 | 5.34 | 0.00% | 1.08 | 2020-12-03 | |
DINOPL | 254.80 | 256.00 | 248.00 | 249.00 | -1.81% | 29,135.76 | 2020-12-03 | |
DOMDEV | 98.00 | 101.50 | 96.20 | 101.50 | +2.94% | 309.08 | 2020-12-03 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-12-03 | |
DROZAPOL | 1.80 | 1.80 | 1.80 | 1.80 | +7.14% | 0.17 | 2020-12-03 | |
ECHO | 4.01 | 4.05 | 3.98 | 4.05 | +0.75% | 65.48 | 2020-12-03 | |
EDINVEST | 3.80 | 3.80 | 3.60 | 3.80 | 0.00% | 16.45 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EFEKT | 5.00 | 5.10 | 5.00 | 5.10 | +3.24% | 18.41 | 2020-12-03 | |
EKOEXPORT | 3.20 | 3.26 | 3.17 | 3.19 | -0.93% | 41.36 | 2020-12-03 | |
ELBUDOWA | 0.84 | 0.84 | 0.82 | 0.84 | 0.00% | 11.32 | 2020-12-03 | |
ELEKTROTI | 5.58 | 5.74 | 5.48 | 5.70 | +2.15% | 86.77 | 2020-12-03 | |
ELEMENTAL | 2.42 | 2.42 | 2.41 | 2.41 | -0.41% | 12.73 | 2020-12-03 | |
ELKOP | 0.26 | 0.26 | 0.25 | 0.26 | -0.39% | 12.99 | 2020-12-03 | |
ELZAB | 4.44 | 4.44 | 4.30 | 4.38 | -0.45% | 8.29 | 2020-12-03 | |
EMCINSMED | 13.00 | 13.00 | 12.30 | 12.80 | +0.79% | 4.02 | 2020-12-03 | |
ENAP | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 2020-12-03 | |
ENEA | 5.47 | 5.52 | 5.31 | 5.36 | -0.92% | 1,886.68 | 2020-12-03 | |
ENELMED | 19.80 | 19.80 | 19.80 | 19.80 | +4.21% | 0.49 | 2020-12-03 | |
ENERGA | 7.86 | 7.95 | 7.70 | 7.70 | -3.15% | 1,065.88 | 2020-12-03 | |
ENERGOINS | 0.74 | 0.74 | 0.73 | 0.73 | +1.38% | 2.75 | 2020-12-03 | |
ENTER | 31.00 | 33.00 | 30.80 | 32.10 | +3.88% | 931.41 | 2020-12-03 | |
ERBUD | 21.00 | 21.30 | 20.50 | 21.30 | +1.43% | 48.10 | 2020-12-03 | |
ERG | 42.40 | 42.40 | 42.40 | 42.40 | 0.00% | 0.04 | 2020-12-03 | |
ESOTIQ | 14.50 | 14.50 | 14.05 | 14.50 | 0.00% | 4.35 | 2020-12-03 | |
EUCO | 4.37 | 4.37 | 4.00 | 4.10 | -4.87% | 92.01 | 2020-12-03 | |
EUROCASH | 13.88 | 13.95 | 13.60 | 13.95 | +1.01% | 1,897.77 | 2020-12-03 | |
EUROHOLD | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 0.00 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROTEL | 24.90 | 24.90 | 24.40 | 24.50 | -1.61% | 15.45 | 2020-12-03 | |
EVEREST | 18.60 | 21.40 | 18.60 | 21.20 | -0.93% | 30.88 | 2020-12-03 | |
FAMUR | 1.70 | 1.80 | 1.70 | 1.79 | +5.18% | 974.72 | 2020-12-03 | |
FASING | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | 1.05 | 2020-12-03 | |
FASTFIN | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 4.47 | 2020-12-03 | |
FEERUM | 11.20 | 11.20 | 10.45 | 10.95 | -2.67% | 8.47 | 2020-12-03 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-12-03 | |
FERRO | 24.50 | 24.50 | 24.00 | 24.00 | -1.23% | 218.16 | 2020-12-03 | |
FERRUM | 3.32 | 3.40 | 3.00 | 3.20 | -6.43% | 152.29 | 2020-12-03 | |
FMG | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.00 | 2020-12-03 | |
FORTE | 39.00 | 39.00 | 38.30 | 38.30 | -1.03% | 70.59 | 2020-12-03 | |
GETIN | 0.91 | 0.91 | 0.88 | 0.91 | -0.39% | 62.90 | 2020-12-03 | |
GETINOBLE | 0.21 | 0.21 | 0.20 | 0.21 | +0.97% | 243.35 | 2020-12-03 | |
GLCOSMED | 4.38 | 4.38 | 4.16 | 4.18 | -4.57% | 262.36 | 2020-12-03 | |
GOBARTO | 4.60 | 4.60 | 4.60 | 4.60 | +0.44% | 5.90 | 2020-12-03 | |
GPW | 44.10 | 44.15 | 43.60 | 43.75 | -0.11% | 1,519.40 | 2020-12-03 | |
GRAVITON | 1.37 | 1.46 | 1.37 | 1.46 | 0.00% | 0.17 | 2020-12-03 | |
GROCLIN | 1.00 | 1.02 | 1.00 | 1.02 | 0.00% | 4.57 | 2020-12-03 | |
GRODNO | 12.30 | 12.30 | 11.85 | 12.05 | +0.42% | 487.05 | 2020-12-03 | |
GRUPAAZOTY | 25.40 | 25.45 | 25.05 | 25.25 | -0.20% | 780.34 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GTC | 6.74 | 6.88 | 6.66 | 6.88 | +2.08% | 129.60 | 2020-12-03 | |
HANDLOWY | 35.00 | 35.10 | 34.75 | 35.00 | +0.57% | 242.57 | 2020-12-03 | |
HARPER | 12.60 | 12.80 | 11.75 | 11.95 | -4.40% | 419.91 | 2020-12-03 | |
HELIO | 10.50 | 10.50 | 10.10 | 10.20 | -2.86% | 6.50 | 2020-12-03 | |
HERKULES | 1.25 | 1.36 | 1.25 | 1.34 | +1.52% | 55.36 | 2020-12-03 | |
HUBSTYLE | 1.20 | 1.20 | 1.07 | 1.13 | -1.74% | 5.04 | 2020-12-03 | |
HYDROTOR | 29.40 | 29.40 | 29.00 | 29.00 | -1.36% | 3.75 | 2020-12-03 | |
I2DEV | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 2020-12-03 | |
IALBGR | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0.16 | 2020-12-03 | |
IDEABANK | 1.62 | 1.62 | 1.58 | 1.61 | +0.75% | 16.96 | 2020-12-03 | |
IDMSA | 0.93 | 0.95 | 0.89 | 0.94 | +3.30% | 164.41 | 2020-12-03 | |
IMCOMPANY | 15.20 | 15.55 | 15.00 | 15.50 | +1.97% | 68.32 | 2020-12-03 | |
IMMOBILE | 2.42 | 2.45 | 2.36 | 2.45 | +1.24% | 32.66 | 2020-12-03 | |
IMPEL | 12.30 | 12.30 | 12.30 | 12.30 | +3.36% | 1.97 | 2020-12-03 | |
IMPERA | 1.73 | 2.12 | 1.73 | 1.91 | +10.40% | 464.25 | 2020-12-03 | |
IMS | 2.60 | 2.67 | 2.59 | 2.67 | +1.52% | 2.54 | 2020-12-03 | |
INC | 7.38 | 7.38 | 6.92 | 7.06 | -3.29% | 330.06 | 2020-12-03 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-12-03 | |
INGBSK | 159.40 | 164.80 | 155.20 | 164.80 | +6.19% | 1,804.90 | 2020-12-03 | |
INPRO | 4.76 | 4.76 | 4.62 | 4.62 | +2.67% | 0.93 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INSTALKRK | 19.75 | 19.75 | 19.55 | 19.55 | 0.00% | 8.87 | 2020-12-03 | |
INTERAOLT | 15.10 | 15.30 | 14.85 | 15.00 | -0.33% | 252.90 | 2020-12-03 | |
INTERBUD | 0.68 | 0.68 | 0.68 | 0.68 | +9.68% | 0.20 | 2020-12-03 | |
INTERCARS | 242.00 | 244.00 | 238.00 | 244.00 | +2.52% | 558.23 | 2020-12-03 | |
INTERFERI | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | 5.16 | 2020-12-03 | |
INTERSPPL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 2.52 | 2020-12-03 | |
INTROL | 3.80 | 3.82 | 3.72 | 3.82 | +3.80% | 16.71 | 2020-12-03 | |
INVCEEFIZ | 477.00 | 477.00 | 477.00 | 477.00 | 0.00% | 0.00 | 2020-12-03 | |
INVFIZ | 952.35 | 952.35 | 952.35 | 952.35 | 0.00% | 0.00 | 2020-12-03 | |
INVGLDFIZ | 1,741.00 | 1,750.00 | 1,740.10 | 1,740.10 | +0.87% | 12.19 | 2020-12-03 | |
INVISTA | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.01 | 2020-12-03 | |
INVPEFIZ | 858.00 | 858.00 | 858.00 | 858.00 | 0.00% | 0.00 | 2020-12-03 | |
IPOPEMA | 3.96 | 3.96 | 3.84 | 3.84 | -3.03% | 13.59 | 2020-12-03 | |
IQP | 0.69 | 0.70 | 0.65 | 0.69 | 0.00% | 5.76 | 2020-12-03 | |
IZOBLOK | 38.00 | 38.00 | 38.00 | 38.00 | +0.26% | 11.67 | 2020-12-03 | |
IZOLACJA | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 5.13 | 2020-12-03 | |
IZOSTAL | 2.26 | 2.29 | 2.26 | 2.29 | 0.00% | 63.07 | 2020-12-03 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-12-03 | |
JSW | 24.55 | 25.72 | 24.28 | 25.59 | +5.31% | 34,760.81 | 2020-12-03 | |
JWCONSTR | 3.10 | 3.10 | 3.02 | 3.08 | -2.22% | 9.73 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWWINVEST | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.09 | 2020-12-03 | |
K2INTERNT | 22.00 | 23.20 | 22.00 | 22.80 | +3.64% | 286.90 | 2020-12-03 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-12-03 | |
KBDOM | 0.32 | 0.40 | 0.32 | 0.40 | +11.11% | 0.83 | 2020-12-03 | |
KCI | 0.64 | 0.66 | 0.64 | 0.66 | -0.30% | 0.54 | 2020-12-03 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-12-03 | |
KERNEL | 47.50 | 47.70 | 45.30 | 46.00 | -2.65% | 3,009.82 | 2020-12-03 | |
KETY | 452.00 | 452.00 | 448.00 | 452.00 | +0.89% | 1,149.64 | 2020-12-03 | |
KGHM | 164.50 | 167.45 | 161.10 | 166.80 | +1.31% | 89,660.19 | 2020-12-03 | |
KGL | 15.50 | 15.50 | 15.50 | 15.50 | +0.65% | 8.66 | 2020-12-03 | |
KINOPOL | 8.50 | 8.50 | 8.20 | 8.50 | 0.00% | 85.48 | 2020-12-03 | |
KOGENERA | 32.90 | 33.00 | 32.30 | 32.80 | -0.61% | 21.08 | 2020-12-03 | |
KOMPAP | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.00 | 2020-12-03 | |
KOMPUTRON | 2.11 | 2.15 | 2.10 | 2.13 | +0.95% | 18.16 | 2020-12-03 | |
KOPEX | 1.25 | 1.30 | 1.25 | 1.30 | +4.00% | 0.98 | 2020-12-03 | |
KPPD | 29.20 | 29.20 | 29.20 | 29.20 | 0.00% | 0.00 | 2020-12-03 | |
KRAKCHEM | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2020-12-03 | |
KREC | 7.84 | 7.84 | 7.60 | 7.80 | +1.30% | 26.50 | 2020-12-03 | |
KREDYTIN | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.07 | 2020-12-03 | |
KRKA | 395.00 | 399.00 | 393.00 | 399.00 | +1.79% | 15.38 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KRUK | 141.50 | 144.50 | 140.70 | 144.50 | +1.90% | 2,418.39 | 2020-12-03 | |
KRUSZWICA | 56.00 | 56.00 | 55.20 | 55.40 | 0.00% | 16.61 | 2020-12-03 | |
KRVITAMIN | 16.50 | 18.20 | 16.50 | 18.00 | +4.96% | 322.39 | 2020-12-03 | |
KSGAGRO | 2.38 | 2.48 | 2.26 | 2.38 | +0.85% | 160.01 | 2020-12-03 | |
LABOPRINT | 11.30 | 11.30 | 11.10 | 11.30 | +1.35% | 0.19 | 2020-12-03 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-12-03 | |
LARQ | 1.85 | 1.85 | 1.72 | 1.72 | +1.78% | 0.36 | 2020-12-03 | |
LCCORP | 1.85 | 1.85 | 1.83 | 1.85 | +0.43% | 78.08 | 2020-12-03 | |
LENA | 3.60 | 3.65 | 3.60 | 3.64 | +1.11% | 4.72 | 2020-12-03 | |
LENTEX | 9.90 | 10.10 | 9.90 | 10.10 | 0.00% | 6.02 | 2020-12-03 | |
LIBET | 2.03 | 2.08 | 1.99 | 2.08 | +0.97% | 98.29 | 2020-12-03 | |
LIVECHAT | 96.00 | 98.00 | 96.00 | 97.00 | +1.04% | 2,255.14 | 2020-12-03 | |
LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-12-03 | |
LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-12-03 | |
LMCSFIZ | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00% | 0.00 | 2020-12-03 | |
LMDSFIZ | 1,146.10 | 1,146.10 | 1,146.10 | 1,146.10 | 0.00% | 0.00 | 2020-12-03 | |
LMESFIZ | 1,147.20 | 1,147.20 | 1,147.20 | 1,147.20 | +0.37% | 6.88 | 2020-12-03 | |
LOKUM | 12.30 | 12.30 | 12.00 | 12.00 | -2.04% | 7.02 | 2020-12-03 | |
LOTOS | 33.96 | 34.37 | 33.12 | 33.12 | -1.87% | 33,312.66 | 2020-12-03 | |
LPP | 7,120.00 | 7,145.00 | 6,960.00 | 7,100.00 | 0.00% | 8,841.30 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LSISOFT | 12.45 | 12.50 | 12.45 | 12.45 | -2.73% | 4.10 | 2020-12-03 | |
LUBAWA | 1.53 | 1.55 | 1.50 | 1.53 | 0.00% | 261.59 | 2020-12-03 | |
MABION | 22.10 | 22.30 | 21.55 | 21.90 | -0.91% | 126.64 | 2020-12-03 | |
MAKARONPL | 5.60 | 5.65 | 5.60 | 5.65 | 0.00% | 6.13 | 2020-12-03 | |
MANGATA | 51.00 | 55.00 | 51.00 | 55.00 | 0.00% | 6.15 | 2020-12-03 | |
MARVIPOL | 0.73 | 0.76 | 0.68 | 0.73 | -9.61% | 248.95 | 2020-12-03 | |
MASTERPHA | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2.20 | 2020-12-03 | |
MBANK | 154.60 | 158.40 | 154.00 | 156.30 | +1.10% | 14,621.32 | 2020-12-03 | |
MBWS | 6.10 | 6.10 | 5.82 | 5.82 | 0.00% | 2.50 | 2020-12-03 | |
MCI | 15.20 | 15.20 | 14.95 | 15.15 | +0.66% | 9.78 | 2020-12-03 | |
MDIENERGIA | 3.68 | 3.68 | 3.42 | 3.54 | +2.31% | 25.32 | 2020-12-03 | |
MEDIACAP | 1.80 | 1.80 | 1.80 | 1.80 | +2.56% | 0.05 | 2020-12-03 | |
MEDICALG | 21.95 | 22.20 | 21.50 | 22.20 | +1.14% | 42.36 | 2020-12-03 | |
MEDYCZNYFIZ | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-12-03 | |
MEGARON | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.00 | 2020-12-03 | |
MENNICA | 19.40 | 19.80 | 19.40 | 19.80 | +3.12% | 30.16 | 2020-12-03 | |
MERCATOR | 465.00 | 476.00 | 441.00 | 471.00 | +1.29% | 23,159.61 | 2020-12-03 | |
MERCOR | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 5.22 | 2020-12-03 | |
MEXPOLSKA | 1.39 | 1.40 | 1.35 | 1.40 | +1.45% | 8.61 | 2020-12-03 | |
MFO | 22.80 | 22.80 | 22.40 | 22.40 | -1.75% | 31.63 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MILKILAND | 0.74 | 0.74 | 0.68 | 0.68 | -2.86% | 15.69 | 2020-12-03 | |
MILLENNIUM | 2.82 | 2.90 | 2.78 | 2.89 | +2.70% | 2,600.59 | 2020-12-03 | |
MIRACULUM | 1.18 | 1.18 | 1.15 | 1.18 | 0.00% | 28.35 | 2020-12-03 | |
MIRBUD | 2.81 | 3.00 | 2.81 | 2.93 | +5.78% | 3,731.87 | 2020-12-03 | |
MLPGROUP | 80.50 | 83.00 | 80.50 | 83.00 | -1.19% | 29.93 | 2020-12-03 | |
MOBRUK | 218.00 | 220.00 | 210.00 | 212.00 | -0.93% | 1,497.59 | 2020-12-03 | |
MOJ | 1.16 | 1.16 | 1.16 | 1.16 | +0.87% | 3.48 | 2020-12-03 | |
MONNARI | 1.89 | 2.00 | 1.86 | 1.92 | +2.40% | 161.25 | 2020-12-03 | |
MOSTALPLC | 8.78 | 8.78 | 8.78 | 8.78 | 0.00% | 0.02 | 2020-12-03 | |
MOSTALWAR | 4.30 | 4.40 | 4.30 | 4.40 | -1.12% | 4.11 | 2020-12-03 | |
MOSTALZAB | 1.05 | 1.09 | 1.01 | 1.02 | -2.86% | 240.33 | 2020-12-03 | |
MUZA | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2020-12-03 | |
MWTRADE | 1.75 | 1.82 | 1.75 | 1.82 | +4.00% | 14.41 | 2020-12-03 | |
NETIA | 4.52 | 4.53 | 4.49 | 4.50 | -0.66% | 22.88 | 2020-12-03 | |
NEWAG | 26.00 | 26.00 | 25.60 | 25.60 | +0.39% | 18.71 | 2020-12-03 | |
NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 0.00 | 2020-12-03 | |
NOVITA | 130.50 | 135.00 | 125.50 | 127.00 | -3.05% | 58.82 | 2020-12-03 | |
NOWAGALA | 0.97 | 0.97 | 0.97 | 0.97 | +0.62% | 0.39 | 2020-12-03 | |
NTTSYSTEM | 3.39 | 3.39 | 3.33 | 3.39 | +1.19% | 5.22 | 2020-12-03 | |
ODLEWNIE | 4.94 | 4.94 | 4.87 | 4.87 | -0.61% | 2.68 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OEX | 15.50 | 15.50 | 15.30 | 15.30 | -0.65% | 10.06 | 2020-12-03 | |
OPENFIN | 0.95 | 1.02 | 0.95 | 1.02 | +2.50% | 9.51 | 2020-12-03 | |
OPERA3GR | 237.10 | 237.10 | 237.10 | 237.10 | 0.00% | 0.00 | 2020-12-03 | |
OPONEO.PL | 33.50 | 33.50 | 33.00 | 33.50 | 0.00% | 49.65 | 2020-12-03 | |
OPTEAM | 30.60 | 32.80 | 30.60 | 32.00 | +4.58% | 1,813.54 | 2020-12-03 | |
ORANGEPL | 6.63 | 7.11 | 6.51 | 6.58 | +0.77% | 41,322.66 | 2020-12-03 | |
ORCOGROUP | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-12-03 | |
ORZBIALY | 11.00 | 11.20 | 10.90 | 11.20 | +1.82% | 2.53 | 2020-12-03 | |
OTLOG | 4.20 | 4.20 | 4.20 | 4.20 | +4.48% | 1.90 | 2020-12-03 | |
OTMUCHOW | 1.60 | 1.60 | 1.41 | 1.46 | -8.75% | 12.69 | 2020-12-03 | |
OVOSTAR | 85.00 | 85.00 | 79.50 | 79.50 | +6.00% | 0.25 | 2020-12-03 | |
PAMAPOL | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.00 | 2020-12-03 | |
PANOVA | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2020-12-03 | |
PATENTUS | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 1.91 | 2020-12-03 | |
PBG | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2020-12-03 | |
PBKM | 75.40 | 81.00 | 74.40 | 81.00 | +2.79% | 530.75 | 2020-12-03 | |
PBSFINANSE | 0.31 | 0.31 | 0.31 | 0.31 | 0.00% | 0.10 | 2020-12-03 | |
PCCEXOL | 3.30 | 3.31 | 3.25 | 3.31 | +1.53% | 360.13 | 2020-12-03 | |
PCCROKITA | 47.10 | 47.30 | 46.70 | 47.30 | +0.64% | 81.67 | 2020-12-03 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-12-03 | |
PEKABEX | 16.55 | 16.65 | 16.00 | 16.00 | -2.74% | 899.52 | 2020-12-03 | |
PEKAO | 59.14 | 59.16 | 57.70 | 57.98 | -1.99% | 47,540.69 | 2020-12-03 | |
PEMANAGER | 14.90 | 15.00 | 14.90 | 15.00 | +1.01% | 122.66 | 2020-12-03 | |
PEP | 51.80 | 51.80 | 50.20 | 50.20 | -1.18% | 368.91 | 2020-12-03 | |
PEPEES | 1.30 | 1.30 | 1.29 | 1.29 | -0.77% | 5.51 | 2020-12-03 | |
PGE | 5.68 | 5.75 | 5.50 | 5.50 | -1.75% | 17,317.88 | 2020-12-03 | |
PGNIG | 5.05 | 5.05 | 4.94 | 5.00 | -0.91% | 16,957.65 | 2020-12-03 | |
PGODLEW | 1.10 | 1.15 | 1.10 | 1.15 | 0.00% | 7.38 | 2020-12-03 | |
PGSSOFT | 13.00 | 13.00 | 12.85 | 13.00 | 0.00% | 52.64 | 2020-12-03 | |
PHN | 10.35 | 10.45 | 10.20 | 10.20 | -0.49% | 19.74 | 2020-12-03 | |
PKNORLEN | 56.50 | 56.78 | 55.48 | 55.48 | -1.49% | 81,863.03 | 2020-12-03 | |
PKOASZEWZ | 99.48 | 99.48 | 99.48 | 99.48 | 0.00% | 0.00 | 2020-12-03 | |
PKOBP | 27.30 | 27.68 | 26.85 | 27.50 | +0.88% | 76,964.60 | 2020-12-03 | |
PKOGD | 107.02 | 107.02 | 107.02 | 107.02 | 0.00% | 0.00 | 2020-12-03 | |
PKOGS | 92.00 | 92.00 | 92.00 | 92.00 | -0.18% | 0.74 | 2020-12-03 | |
PKOSO | 107.51 | 107.51 | 107.51 | 107.51 | 0.00% | 0.00 | 2020-12-03 | |
PKPCARGO | 12.12 | 12.80 | 12.12 | 12.70 | +4.96% | 1,774.98 | 2020-12-03 | |
PLASTBOX | 1.85 | 1.85 | 1.82 | 1.85 | 0.00% | 9.24 | 2020-12-03 | |
PLATYNINW | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.12 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PLAYWAY | 589.00 | 599.00 | 573.00 | 599.00 | +1.70% | 4,502.81 | 2020-12-03 | |
PLAZACNTR | 1.68 | 1.68 | 1.65 | 1.65 | -4.62% | 2.07 | 2020-12-03 | |
PMPG | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 2.28 | 2020-12-03 | |
POLICE | 12.00 | 12.20 | 11.90 | 11.90 | -0.83% | 87.25 | 2020-12-03 | |
POLIMEXMS | 2.27 | 2.27 | 2.21 | 2.24 | -0.22% | 169.93 | 2020-12-03 | |
POLNORD | 3.48 | 3.50 | 3.48 | 3.49 | -0.29% | 194.78 | 2020-12-03 | |
POLWAX | 3.42 | 3.45 | 3.36 | 3.42 | 0.00% | 231.22 | 2020-12-03 | |
POZBUD | 1.85 | 1.96 | 1.82 | 1.93 | +1.58% | 149.44 | 2020-12-03 | |
PRAGMAFA | 23.80 | 24.00 | 23.80 | 24.00 | +0.84% | 177.59 | 2020-12-03 | |
PRAGMAINK | 6.20 | 6.20 | 6.20 | 6.20 | +0.65% | 0.06 | 2020-12-03 | |
PRAIRIE | 0.55 | 0.58 | 0.53 | 0.57 | +3.09% | 314.07 | 2020-12-03 | |
PRIMAMODA | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 0.47 | 2020-12-03 | |
PROCAD | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 1.43 | 2020-12-03 | |
PROCHEM | 18.25 | 18.75 | 18.25 | 18.75 | +2.74% | 9.46 | 2020-12-03 | |
PROJPRZEM | 15.55 | 16.20 | 15.55 | 16.20 | +4.85% | 14.42 | 2020-12-03 | |
PROTEKTOR | 4.14 | 4.24 | 4.10 | 4.12 | -0.48% | 87.79 | 2020-12-03 | |
PROVIDENT | 4.77 | 4.77 | 4.50 | 4.58 | +0.44% | 143.80 | 2020-12-03 | |
PULAWY | 85.40 | 86.60 | 84.00 | 85.00 | 0.00% | 36.92 | 2020-12-03 | |
PWRMEDIA | 5.10 | 5.60 | 5.04 | 5.04 | -0.79% | 84.04 | 2020-12-03 | |
PZU | 26.45 | 26.50 | 25.55 | 26.09 | -1.36% | 75,233.54 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PZUAKORD | 120.90 | 120.98 | 120.80 | 120.98 | 0.00% | 42.42 | 2020-12-03 | |
QMULTIFIZ | 1,230.00 | 1,230.00 | 1,220.00 | 1,220.00 | 0.00% | 56.13 | 2020-12-03 | |
QUANTUM | 17.60 | 17.60 | 17.60 | 17.60 | -4.86% | 0.95 | 2020-12-03 | |
QUERCUS | 3.14 | 3.19 | 3.13 | 3.14 | +0.32% | 4.90 | 2020-12-03 | |
RADPOL | 2.45 | 2.45 | 2.40 | 2.44 | -0.41% | 24.03 | 2020-12-03 | |
RAFAKO | 0.94 | 0.98 | 0.94 | 0.95 | -3.06% | 234.04 | 2020-12-03 | |
RAFAMET | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.04 | 2020-12-03 | |
RAINBOW | 20.50 | 20.90 | 19.40 | 20.00 | -0.50% | 756.38 | 2020-12-03 | |
RANKPROGR | 1.72 | 1.72 | 1.65 | 1.72 | -4.44% | 11.66 | 2020-12-03 | |
RAWLPLUG | 8.76 | 8.82 | 8.76 | 8.82 | +0.68% | 3.03 | 2020-12-03 | |
REDAN | 0.20 | 0.20 | 0.19 | 0.19 | -2.02% | 1.25 | 2020-12-03 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-12-03 | |
REINHOLD | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-12-03 | |
RELPOL | 5.42 | 5.46 | 5.34 | 5.46 | -0.36% | 28.02 | 2020-12-03 | |
REMAK | 10.10 | 10.10 | 10.05 | 10.10 | +1.20% | 3.06 | 2020-12-03 | |
RONSON | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | 9.32 | 2020-12-03 | |
ROPCZYCE | 23.30 | 23.30 | 23.20 | 23.20 | 0.00% | 25.04 | 2020-12-03 | |
RUBICON | 1.72 | 1.72 | 1.63 | 1.63 | -1.81% | 20.90 | 2020-12-03 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-12-03 | |
SANOK | 16.75 | 17.20 | 16.70 | 17.20 | +3.30% | 257.77 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANTANDER | 12.00 | 12.10 | 11.80 | 12.10 | +2.02% | 263.03 | 2020-12-03 | |
SANWIL | 3.36 | 3.56 | 3.32 | 3.34 | -0.60% | 152.79 | 2020-12-03 | |
SARE | 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | 1.36 | 2020-12-03 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-12-03 | |
SECOGROUP | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.00 | 2020-12-03 | |
SEKO | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | 22.49 | 2020-12-03 | |
SELENAFM | 17.90 | 17.90 | 16.70 | 17.20 | -1.71% | 165.13 | 2020-12-03 | |
SELVITA | 51.60 | 51.60 | 49.10 | 50.00 | -1.19% | 560.28 | 2020-12-03 | |
SETANTA | 15.90 | 16.00 | 14.60 | 15.05 | -2.90% | 648.75 | 2020-12-03 | |
SFINKS | 0.33 | 0.35 | 0.33 | 0.34 | +3.03% | 13.35 | 2020-12-03 | |
SILVANO | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2020-12-03 | |
SIMPLE | 12.20 | 12.80 | 12.20 | 12.80 | +6.67% | 24.43 | 2020-12-03 | |
SKARBIEC | 25.20 | 25.40 | 24.40 | 25.30 | -0.39% | 32.32 | 2020-12-03 | |
SKOTAN | 1.80 | 1.80 | 1.71 | 1.77 | -1.67% | 23.85 | 2020-12-03 | |
SKYLINE | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.01 | 2020-12-03 | |
SNIEZKA | 87.60 | 87.60 | 87.60 | 87.60 | +0.69% | 0.44 | 2020-12-03 | |
SOHODEV | 0.50 | 0.55 | 0.50 | 0.55 | 0.00% | 0.65 | 2020-12-03 | |
SOLAR | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.10 | 2020-12-03 | |
SONEL | 9.35 | 9.35 | 9.30 | 9.30 | -0.53% | 10.28 | 2020-12-03 | |
SOPHARMA | 10.00 | 11.00 | 8.50 | 9.75 | -6.25% | 27.18 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALEXP | 3.20 | 3.24 | 3.19 | 3.24 | +0.62% | 162.22 | 2020-12-03 | |
STALPROD | 210.50 | 215.00 | 210.00 | 213.50 | -0.23% | 89.40 | 2020-12-03 | |
STALPROFI | 6.08 | 6.08 | 6.00 | 6.04 | +1.34% | 11.14 | 2020-12-03 | |
STAPORKOW | 2.50 | 2.54 | 2.48 | 2.48 | -1.59% | 14.32 | 2020-12-03 | |
STARHEDGE | 0.43 | 0.44 | 0.42 | 0.42 | -1.17% | 3.75 | 2020-12-03 | |
SUNEX | 4.40 | 4.52 | 4.40 | 4.52 | +2.73% | 54.17 | 2020-12-03 | |
SUWARY | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.08 | 2020-12-03 | |
SWISSMED | 6.30 | 7.48 | 5.34 | 6.94 | +15.67% | 1,568.39 | 2020-12-03 | |
SYGNITY | 8.18 | 8.24 | 8.10 | 8.20 | +0.24% | 39.55 | 2020-12-03 | |
SYNEKTIK | 28.60 | 28.60 | 28.00 | 28.40 | -0.70% | 193.92 | 2020-12-03 | |
TALANX | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 2020-12-03 | |
TALEX | 11.60 | 11.60 | 11.60 | 11.60 | 0.00% | 0.02 | 2020-12-03 | |
TARCZYNSKI | 24.00 | 24.20 | 24.00 | 24.20 | +10.00% | 29.27 | 2020-12-03 | |
TATRY | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.00 | 2020-12-03 | |
TAURONPE | 2.14 | 2.18 | 2.09 | 2.12 | -0.56% | 6,504.64 | 2020-12-03 | |
TERMOREX | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 2020-12-03 | |
TESGAS | 4.26 | 4.60 | 4.26 | 4.52 | +5.61% | 168.75 | 2020-12-03 | |
TIM | 17.95 | 18.60 | 17.75 | 17.95 | +1.13% | 2,271.00 | 2020-12-03 | |
TORPOL | 12.00 | 12.45 | 12.00 | 12.40 | +5.08% | 945.55 | 2020-12-03 | |
TOYA | 6.10 | 6.10 | 6.00 | 6.02 | -0.33% | 121.29 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRAKCJA | 1.82 | 1.86 | 1.82 | 1.84 | +0.88% | 246.17 | 2020-12-03 | |
TRANSPOL | 2.80 | 2.82 | 2.76 | 2.82 | +0.71% | 21.35 | 2020-12-03 | |
TRIGONPP | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 11.45 | 2020-12-03 | |
TRIGONPP1 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP3 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP5 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP6 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP7 | 45.90 | 45.90 | 45.90 | 45.90 | 0.00% | 0.00 | 2020-12-03 | |
TRIGONPP8 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-12-03 | |
TRITON | 2.15 | 2.24 | 2.15 | 2.15 | -4.02% | 3.55 | 2020-12-03 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-12-03 | |
ULMA | 47.60 | 47.60 | 47.60 | 47.60 | 0.00% | 0.05 | 2020-12-03 | |
UNIBEP | 7.96 | 8.00 | 7.56 | 8.00 | +2.04% | 60.79 | 2020-12-03 | |
UNICREDIT | 40.70 | 40.70 | 40.70 | 40.70 | 0.00% | 0.00 | 2020-12-03 | |
UNIMA | 2.92 | 2.92 | 2.92 | 2.92 | +2.10% | 1.08 | 2020-12-03 | |
UNIMOT | 30.90 | 31.50 | 30.35 | 30.95 | +1.64% | 446.05 | 2020-12-03 | |
URSUS | 0.75 | 0.76 | 0.72 | 0.76 | +1.33% | 111.40 | 2020-12-03 | |
VIGOSYS | 565.00 | 565.00 | 545.00 | 560.00 | -0.89% | 44.84 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 4.70 | 4.75 | 4.69 | 4.75 | -0.21% | 13.00 | 2020-12-03 | |
VISTAL | 2.81 | 2.98 | 2.55 | 2.80 | +0.72% | 223.94 | 2020-12-03 | |
VISTULA | 2.41 | 2.48 | 2.39 | 2.48 | +2.48% | 92.24 | 2020-12-03 | |
VIVID | 1.76 | 1.79 | 1.75 | 1.76 | -0.90% | 52.36 | 2020-12-03 | |
VOTUM | 12.30 | 12.90 | 12.25 | 12.70 | +3.67% | 170.67 | 2020-12-03 | |
VOXEL | 39.90 | 40.00 | 39.80 | 40.00 | 0.00% | 118.68 | 2020-12-03 | |
WARIMPEX | 5.14 | 5.14 | 5.14 | 5.14 | +0.39% | 5.14 | 2020-12-03 | |
WASKO | 1.18 | 1.20 | 1.17 | 1.20 | 0.00% | 27.10 | 2020-12-03 | |
WAWEL | 570.00 | 570.00 | 562.00 | 570.00 | 0.00% | 35.85 | 2020-12-03 | |
WIELTON | 5.75 | 5.80 | 5.71 | 5.80 | 0.00% | 202.56 | 2020-12-03 | |
WIKANA | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 1.32 | 2020-12-03 | |
WINVEST | 0.49 | 0.49 | 0.49 | 0.49 | +16.67% | 5.31 | 2020-12-03 | |
WIRTUALNA | 80.00 | 82.80 | 79.80 | 80.00 | 0.00% | 91.34 | 2020-12-03 | |
WITTCHEN | 8.48 | 8.50 | 8.32 | 8.32 | -1.42% | 17.62 | 2020-12-03 | |
WOJAS | 5.10 | 5.15 | 5.05 | 5.15 | 0.00% | 9.50 | 2020-12-03 | |
WORKSERV | 1.21 | 1.32 | 1.16 | 1.27 | +7.78% | 1,297.85 | 2020-12-03 | |
XTB | 16.50 | 16.50 | 16.30 | 16.40 | +0.31% | 2,483.56 | 2020-12-03 | |
YOLO | 0.64 | 0.66 | 0.64 | 0.66 | +6.45% | 0.53 | 2020-12-03 | |
ZAMET | 0.82 | 0.82 | 0.81 | 0.81 | -0.61% | 2.95 | 2020-12-03 | |
ZASTAL | 31.60 | 31.60 | 29.80 | 31.20 | -1.89% | 75.88 | 2020-12-03 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ZEPAK | 9.88 | 9.88 | 9.62 | 9.64 | -1.43% | 15.45 | 2020-12-03 | |
ZPUE | 149.00 | 149.00 | 145.00 | 148.00 | 0.00% | 14.83 | 2020-12-03 | |
ZREMB | 0.69 | 0.69 | 0.68 | 0.68 | -1.45% | 6.85 | 2020-12-03 | |
ZUE | 3.60 | 3.66 | 3.50 | 3.66 | +3.98% | 10.49 | 2020-12-03 | |
ZYWIEC | 496.00 | 496.00 | 494.00 | 494.00 | 0.00% | 17.79 | 2020-12-03 |