Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
|---|---|---|---|---|---|---|
| 06MAGNA | 1.52 | +0.02 | +1.33% | 80.74 | 2020-12-04 | |
| 08OCTAVA | 0.85 | +0.01 | +1.19% | 0.49 | 2020-12-04 | |
| 11BIT | 476.50 | +14.50 | +3.14% | 2,373.66 | 2020-12-04 | |
| 4FUNMEDIA | 4.87 | +0.04 | +0.83% | 19.83 | 2020-12-04 | |
| ABPL | 33.60 | +0.10 | +0.30% | 87.35 | 2020-12-04 | |
| ACAUTOGAZ | 36.50 | -0.40 | -1.08% | 36.80 | 2020-12-04 | |
| ACTION | 5.18 | -0.12 | -2.26% | 157.88 | 2020-12-04 | |
| ADIUVO | 5.38 | +0.02 | +0.37% | 25.04 | 2020-12-04 | |
| AGORA | 6.88 | -0.06 | -0.86% | 201.24 | 2020-12-04 | |
| AGROTON | 4.50 | +0.03 | +0.67% | 115.46 | 2020-12-04 | |
| AGROWILL | 2.20 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| AILLERON | 8.68 | +0.62 | +7.69% | 454.87 | 2020-12-04 | |
| AIRWAY | 1.83 | -0.03 | -1.34% | 281.58 | 2020-12-04 | |
| ALIOR | 17.30 | +0.30 | +1.79% | 6,834.58 | 2020-12-04 | |
| ALTA | 1.24 | 0.00 | 0.00% | 0.06 | 2020-12-04 | |
| ALTUSTFI | 0.86 | +0.04 | +4.39% | 54.69 | 2020-12-04 | |
| ALUMETAL | 43.70 | +0.60 | +1.39% | 56.68 | 2020-12-04 | |
| AMBRA | 18.70 | -0.20 | -1.06% | 97.10 | 2020-12-04 | |
| AMICA | 146.60 | +1.60 | +1.10% | 196.93 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| AMPLI | 0.69 | -0.01 | -0.72% | 1.25 | 2020-12-04 | |
| APATOR | 22.30 | -0.10 | -0.45% | 191.21 | 2020-12-04 | |
| APLISENS | 11.00 | -0.10 | -0.90% | 1.12 | 2020-12-04 | |
| APSENERGY | 1.72 | +0.04 | +2.69% | 22.95 | 2020-12-04 | |
| ARCHICOM | 20.60 | +0.50 | +2.49% | 127.65 | 2020-12-04 | |
| ARCTIC | 5.16 | 0.00 | 0.00% | 138.86 | 2020-12-04 | |
| ARTERIA | 4.06 | 0.00 | 0.00% | 0.04 | 2020-12-04 | |
| ARTIFEX | 8.30 | -0.16 | -1.89% | 255.30 | 2020-12-04 | |
| ASBIS | 6.84 | +0.21 | +3.17% | 717.82 | 2020-12-04 | |
| ASMGROUP | 1.56 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| ASSECOBS | 34.20 | -0.40 | -1.16% | 8.61 | 2020-12-04 | |
| ASSECOPOL | 66.60 | -0.10 | -0.15% | 6,470.25 | 2020-12-04 | |
| ASSECOSEE | 40.40 | 0.00 | 0.00% | 67.50 | 2020-12-04 | |
| ASTARTA | 24.70 | +1.30 | +5.56% | 758.81 | 2020-12-04 | |
| ATAL | 30.70 | -0.30 | -0.97% | 46.76 | 2020-12-04 | |
| ATENDE | 3.40 | -0.02 | -0.58% | 28.70 | 2020-12-04 | |
| ATLANTAPL | 6.12 | 0.00 | 0.00% | 1.09 | 2020-12-04 | |
| ATLASEST | 1.35 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| ATMGRUPA | 3.98 | +0.02 | +0.51% | 3.72 | 2020-12-04 | |
| ATREM | 2.18 | +0.09 | +4.31% | 26.63 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| AUTOPARTN | 7.52 | +0.04 | +0.53% | 441.89 | 2020-12-04 | |
| AWBUD | 0.95 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BBIDEV | 3.88 | +0.03 | +0.78% | 61.25 | 2020-12-04 | |
| BEDZIN | 9.95 | 0.00 | 0.00% | 8.96 | 2020-12-04 | |
| BENEFIT | 769.00 | +16.00 | +2.12% | 482.35 | 2020-12-04 | |
| BERLING | 4.14 | 0.00 | 0.00% | 6.81 | 2020-12-04 | |
| BEST | 17.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BETACOM | 10.70 | 0.00 | 0.00% | 0.27 | 2020-12-04 | |
| BGZBNPP | 57.00 | -0.80 | -1.38% | 398.88 | 2020-12-04 | |
| BIK | 11.90 | 0.00 | 0.00% | 3.63 | 2020-12-04 | |
| BIOMEDLUB | 11.45 | -0.45 | -3.78% | 8,530.31 | 2020-12-04 | |
| BIOTON | 4.50 | +0.05 | +1.12% | 395.95 | 2020-12-04 | |
| BMPAG | 0.33 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BOGDANKA | 18.66 | +0.04 | +0.21% | 308.45 | 2020-12-04 | |
| BORYSZEW | 2.88 | +0.01 | +0.17% | 213.58 | 2020-12-04 | |
| BOS | 6.14 | +0.34 | +5.86% | 263.26 | 2020-12-04 | |
| BOWIM | 2.28 | 0.00 | 0.00% | 28.03 | 2020-12-04 | |
| BPHFIZBI2 | 144.60 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BPHFIZBI4 | 122.10 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BPHFIZBI5 | 117.10 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| BPHFIZDS | 112.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BPHFIZMLI | 95.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| BRASTER | 0.46 | -0.01 | -1.50% | 30.05 | 2020-12-04 | |
| BRIJU | 0.15 | -0.01 | -4.47% | 2.89 | 2020-12-04 | |
| BUDIMEX | 271.00 | +3.00 | +1.12% | 1,748.28 | 2020-12-04 | |
| BUMECH | 2.00 | 0.00 | 0.00% | 3.46 | 2020-12-04 | |
| BZWBK | 183.40 | +7.50 | +4.26% | 13,633.50 | 2020-12-04 | |
| CAPITAL | 1.05 | -0.04 | -3.67% | 2.70 | 2020-12-04 | |
| CCC | 69.10 | +3.58 | +5.46% | 47,700.17 | 2020-12-04 | |
| CCENERGY | 0.06 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| CDPROJEKT | 443.00 | +22.00 | +5.23% | 204,410.28 | 2020-12-04 | |
| CDRL | 19.25 | +0.75 | +4.05% | 109.10 | 2020-12-04 | |
| CELTIC | 6.70 | -0.40 | -5.63% | 1.72 | 2020-12-04 | |
| CEZ | 78.00 | -0.10 | -0.13% | 77.75 | 2020-12-04 | |
| CFI | 0.22 | -0.00 | -1.75% | 9.93 | 2020-12-04 | |
| CIECH | 29.95 | -0.05 | -0.17% | 4,514.61 | 2020-12-04 | |
| CIGAMES | 1.26 | +0.05 | +4.15% | 1,039.90 | 2020-12-04 | |
| CITYSERV | 7.55 | +0.10 | +1.34% | 0.91 | 2020-12-04 | |
| CLNPHARMA | 42.10 | +0.90 | +2.18% | 450.30 | 2020-12-04 | |
| CNT | 13.50 | +0.10 | +0.75% | 6.27 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| COALENERG | 0.50 | -0.00 | -0.80% | 3.66 | 2020-12-04 | |
| COGNOR | 1.25 | +0.02 | +1.63% | 53.01 | 2020-12-04 | |
| COMARCH | 199.00 | 0.00 | 0.00% | 74.42 | 2020-12-04 | |
| COMP | 51.40 | -0.60 | -1.15% | 41.63 | 2020-12-04 | |
| COMPERIA | 3.00 | 0.00 | 0.00% | 24.41 | 2020-12-04 | |
| CORMAY | 1.41 | -0.02 | -1.40% | 620.94 | 2020-12-04 | |
| CPGROUP | 7.06 | +0.70 | +11.01% | 125.70 | 2020-12-04 | |
| CYFRPLSAT | 27.66 | +0.18 | +0.66% | 8,592.58 | 2020-12-04 | |
| CZTOREBKA | 0.75 | -0.05 | -6.25% | 7.89 | 2020-12-04 | |
| DEBICA | 76.60 | -0.20 | -0.26% | 106.58 | 2020-12-04 | |
| DECORA | 31.30 | +0.10 | +0.32% | 41.47 | 2020-12-04 | |
| DEKPOL | 27.00 | 0.00 | 0.00% | 34.40 | 2020-12-04 | |
| DELKO | 15.60 | -0.40 | -2.50% | 174.47 | 2020-12-04 | |
| DGA | 5.34 | 0.00 | 0.00% | 4.55 | 2020-12-04 | |
| DINOPL | 265.00 | +16.00 | +6.43% | 42,867.03 | 2020-12-04 | |
| DOMDEV | 103.50 | +2.00 | +1.97% | 376.65 | 2020-12-04 | |
| DREWEX | 0.55 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| DROZAPOL | 1.83 | +0.04 | +1.94% | 0.76 | 2020-12-04 | |
| ECHO | 4.09 | +0.04 | +0.99% | 69.45 | 2020-12-04 | |
| EDINVEST | 3.78 | -0.02 | -0.53% | 3.63 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| EFEKT | 5.10 | 0.00 | 0.00% | 2.29 | 2020-12-04 | |
| EKOEXPORT | 3.22 | +0.04 | +1.10% | 329.68 | 2020-12-04 | |
| ELBUDOWA | 0.78 | -0.06 | -7.02% | 30.81 | 2020-12-04 | |
| ELEKTROTI | 5.86 | +0.16 | +2.81% | 22.42 | 2020-12-04 | |
| ELEMENTAL | 2.40 | -0.01 | -0.41% | 23.89 | 2020-12-04 | |
| ELKOP | 0.26 | -0.00 | -0.78% | 21.05 | 2020-12-04 | |
| ELZAB | 4.50 | +0.12 | +2.74% | 29.64 | 2020-12-04 | |
| EMCINSMED | 13.30 | +0.50 | +3.91% | 3.99 | 2020-12-04 | |
| ENAP | 1.34 | -0.01 | -0.74% | 65.00 | 2020-12-04 | |
| ENEA | 5.54 | +0.18 | +3.36% | 3,393.32 | 2020-12-04 | |
| ENELMED | 19.80 | 0.00 | 0.00% | 3.58 | 2020-12-04 | |
| ENERGA | 7.74 | +0.04 | +0.52% | 697.92 | 2020-12-04 | |
| ENERGOINS | 0.75 | +0.02 | +2.18% | 1.34 | 2020-12-04 | |
| ENTER | 34.50 | +2.40 | +7.48% | 1,024.43 | 2020-12-04 | |
| ERBUD | 21.30 | 0.00 | 0.00% | 10.53 | 2020-12-04 | |
| ERG | 42.40 | 0.00 | 0.00% | 0.30 | 2020-12-04 | |
| ESOTIQ | 14.10 | -0.40 | -2.76% | 68.46 | 2020-12-04 | |
| EUCO | 4.10 | 0.00 | 0.00% | 7.52 | 2020-12-04 | |
| EUROCASH | 14.77 | +0.82 | +5.88% | 5,052.04 | 2020-12-04 | |
| EUROHOLD | 4.30 | -0.38 | -8.12% | 0.02 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| EUROTEL | 25.50 | +1.00 | +4.08% | 33.33 | 2020-12-04 | |
| EVEREST | 21.20 | 0.00 | 0.00% | 35.43 | 2020-12-04 | |
| FAMUR | 1.88 | +0.09 | +5.15% | 2,871.37 | 2020-12-04 | |
| FASING | 10.40 | -0.15 | -1.42% | 37.61 | 2020-12-04 | |
| FASTFIN | 1.63 | +0.09 | +5.84% | 0.14 | 2020-12-04 | |
| FEERUM | 10.50 | -0.45 | -4.11% | 22.23 | 2020-12-04 | |
| FENGHUA | 17.50 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| FERRO | 24.80 | +0.80 | +3.33% | 272.10 | 2020-12-04 | |
| FERRUM | 3.04 | -0.16 | -5.00% | 91.43 | 2020-12-04 | |
| FMG | 15.50 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| FORTE | 38.70 | +0.40 | +1.04% | 33.89 | 2020-12-04 | |
| GETIN | 0.90 | -0.01 | -0.55% | 91.05 | 2020-12-04 | |
| GETINOBLE | 0.21 | +0.00 | +1.20% | 250.63 | 2020-12-04 | |
| GLCOSMED | 4.12 | -0.06 | -1.44% | 193.72 | 2020-12-04 | |
| GOBARTO | 4.56 | -0.04 | -0.87% | 6.66 | 2020-12-04 | |
| GPW | 42.90 | -0.85 | -1.94% | 2,964.91 | 2020-12-04 | |
| GRAVITON | 1.46 | 0.00 | 0.00% | 2.83 | 2020-12-04 | |
| GROCLIN | 1.09 | +0.07 | +6.86% | 96.25 | 2020-12-04 | |
| GRODNO | 12.15 | +0.10 | +0.83% | 160.32 | 2020-12-04 | |
| GRUPAAZOTY | 25.40 | +0.15 | +0.59% | 1,509.37 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| GTC | 6.50 | -0.38 | -5.52% | 538.34 | 2020-12-04 | |
| HANDLOWY | 36.00 | +1.00 | +2.86% | 967.39 | 2020-12-04 | |
| HARPER | 11.95 | 0.00 | 0.00% | 251.64 | 2020-12-04 | |
| HELIO | 10.10 | -0.10 | -0.98% | 2.02 | 2020-12-04 | |
| HERKULES | 1.35 | +0.01 | +0.75% | 80.88 | 2020-12-04 | |
| HUBSTYLE | 1.15 | +0.02 | +1.77% | 20.02 | 2020-12-04 | |
| HYDROTOR | 28.60 | -0.40 | -1.38% | 26.67 | 2020-12-04 | |
| I2DEV | 9.10 | -0.05 | -0.55% | 5.29 | 2020-12-04 | |
| IALBGR | 0.27 | +0.01 | +3.03% | 0.86 | 2020-12-04 | |
| IDEABANK | 1.62 | +0.01 | +0.75% | 89.14 | 2020-12-04 | |
| IDMSA | 0.98 | +0.04 | +4.26% | 26.75 | 2020-12-04 | |
| IMCOMPANY | 15.45 | -0.05 | -0.32% | 71.88 | 2020-12-04 | |
| IMMOBILE | 2.41 | -0.04 | -1.63% | 73.61 | 2020-12-04 | |
| IMPEL | 12.30 | 0.00 | 0.00% | 9.47 | 2020-12-04 | |
| IMPERA | 1.95 | +0.04 | +2.09% | 111.64 | 2020-12-04 | |
| IMS | 2.72 | +0.05 | +1.87% | 15.25 | 2020-12-04 | |
| INC | 7.36 | +0.30 | +4.25% | 270.86 | 2020-12-04 | |
| INDYGO | 0.25 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| INGBSK | 170.00 | +5.20 | +3.16% | 2,301.58 | 2020-12-04 | |
| INPRO | 4.50 | -0.12 | -2.60% | 45.01 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| INSTALKRK | 19.65 | +0.10 | +0.51% | 19.46 | 2020-12-04 | |
| INTERAOLT | 15.00 | 0.00 | 0.00% | 145.21 | 2020-12-04 | |
| INTERBUD | 0.69 | +0.01 | +1.47% | 0.28 | 2020-12-04 | |
| INTERCARS | 247.00 | +3.00 | +1.23% | 131.38 | 2020-12-04 | |
| INTERFERI | 4.50 | -0.20 | -4.26% | 0.99 | 2020-12-04 | |
| INTERSPPL | 1.28 | +0.08 | +6.67% | 6.92 | 2020-12-04 | |
| INTROL | 3.88 | +0.06 | +1.57% | 40.34 | 2020-12-04 | |
| INVCEEFIZ | 477.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| INVFIZ | 952.35 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| INVGLDFIZ | 1,760.00 | +19.90 | +1.14% | 5.27 | 2020-12-04 | |
| INVISTA | 0.32 | 0.00 | 0.00% | 0.01 | 2020-12-04 | |
| INVPEFIZ | 846.00 | -12.00 | -1.40% | 9.35 | 2020-12-04 | |
| IPOPEMA | 3.86 | +0.02 | +0.52% | 52.16 | 2020-12-04 | |
| IQP | 0.69 | -0.01 | -0.72% | 8.62 | 2020-12-04 | |
| IZOBLOK | 38.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| IZOLACJA | 1.85 | -0.04 | -2.12% | 0.00 | 2020-12-04 | |
| IZOSTAL | 2.28 | -0.01 | -0.44% | 120.45 | 2020-12-04 | |
| JJAUTO | 9.70 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| JSW | 25.95 | +0.36 | +1.41% | 30,716.16 | 2020-12-04 | |
| JWCONSTR | 3.15 | +0.07 | +2.27% | 7.17 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| JWWINVEST | 2.56 | +0.08 | +3.23% | 1.33 | 2020-12-04 | |
| K2INTERNT | 24.20 | +1.40 | +6.14% | 160.93 | 2020-12-04 | |
| KANIA | 0.11 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| KBDOM | 0.40 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| KCI | 0.66 | -0.01 | -0.90% | 16.03 | 2020-12-04 | |
| KDMSHIPNG | 1.40 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| KERNEL | 46.90 | +0.90 | +1.96% | 1,097.05 | 2020-12-04 | |
| KETY | 457.50 | +5.50 | +1.22% | 545.10 | 2020-12-04 | |
| KGHM | 175.40 | +8.60 | +5.16% | 110,790.25 | 2020-12-04 | |
| KGL | 15.40 | -0.10 | -0.65% | 16.03 | 2020-12-04 | |
| KINOPOL | 8.40 | -0.10 | -1.18% | 34.67 | 2020-12-04 | |
| KOGENERA | 32.10 | -0.70 | -2.13% | 138.71 | 2020-12-04 | |
| KOMPAP | 11.40 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| KOMPUTRON | 2.13 | 0.00 | 0.00% | 5.56 | 2020-12-04 | |
| KOPEX | 1.30 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| KPPD | 29.20 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| KRAKCHEM | 0.42 | -0.01 | -1.40% | 61.59 | 2020-12-04 | |
| KREC | 7.70 | -0.10 | -1.28% | 1.72 | 2020-12-04 | |
| KREDYTIN | 11.20 | 0.00 | 0.00% | 0.02 | 2020-12-04 | |
| KRKA | 397.00 | -2.00 | -0.50% | 18.26 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| KRUK | 148.90 | +4.40 | +3.04% | 8,660.04 | 2020-12-04 | |
| KRUSZWICA | 56.00 | +0.60 | +1.08% | 51.28 | 2020-12-04 | |
| KRVITAMIN | 18.60 | +0.60 | +3.33% | 165.06 | 2020-12-04 | |
| KSGAGRO | 2.28 | -0.10 | -4.20% | 121.19 | 2020-12-04 | |
| LABOPRINT | 11.70 | +0.40 | +3.54% | 8.84 | 2020-12-04 | |
| LARK | 0.15 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| LARQ | 1.70 | -0.02 | -1.16% | 0.91 | 2020-12-04 | |
| LCCORP | 1.87 | +0.02 | +1.19% | 147.40 | 2020-12-04 | |
| LENA | 3.68 | +0.04 | +1.10% | 20.44 | 2020-12-04 | |
| LENTEX | 10.05 | -0.05 | -0.49% | 218.71 | 2020-12-04 | |
| LIBET | 2.08 | 0.00 | 0.00% | 106.65 | 2020-12-04 | |
| LIVECHAT | 97.00 | 0.00 | 0.00% | 1,570.68 | 2020-12-04 | |
| LMASFIZ | 1,151.10 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| LMBSFIZ | 1,224.90 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| LMCSFIZ | 1,100.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| LMDSFIZ | 1,146.10 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| LMESFIZ | 1,147.20 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| LOKUM | 12.30 | +0.30 | +2.50% | 4.12 | 2020-12-04 | |
| LOTOS | 35.02 | +1.90 | +5.74% | 31,833.86 | 2020-12-04 | |
| LPP | 7,220.00 | +120.00 | +1.69% | 13,546.62 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| LSISOFT | 12.80 | +0.35 | +2.81% | 5.60 | 2020-12-04 | |
| LUBAWA | 1.51 | -0.03 | -1.63% | 235.77 | 2020-12-04 | |
| MABION | 22.60 | +0.70 | +3.20% | 269.91 | 2020-12-04 | |
| MAKARONPL | 5.65 | 0.00 | 0.00% | 34.77 | 2020-12-04 | |
| MANGATA | 55.00 | 0.00 | 0.00% | 2.31 | 2020-12-04 | |
| MARVIPOL | 0.72 | -0.01 | -1.91% | 117.74 | 2020-12-04 | |
| MASTERPHA | 3.97 | -0.03 | -0.75% | 20.33 | 2020-12-04 | |
| MBANK | 169.50 | +13.20 | +8.45% | 17,375.79 | 2020-12-04 | |
| MBWS | 5.82 | 0.00 | 0.00% | 2.76 | 2020-12-04 | |
| MCI | 14.95 | -0.20 | -1.32% | 201.93 | 2020-12-04 | |
| MDIENERGIA | 3.42 | -0.12 | -3.39% | 43.83 | 2020-12-04 | |
| MEDIACAP | 1.80 | 0.00 | 0.00% | 0.05 | 2020-12-04 | |
| MEDICALG | 22.00 | -0.20 | -0.90% | 59.40 | 2020-12-04 | |
| MEDYCZNYFIZ | 150.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| MEGARON | 9.30 | -1.10 | -10.58% | 0.22 | 2020-12-04 | |
| MENNICA | 19.80 | 0.00 | 0.00% | 12.40 | 2020-12-04 | |
| MERCATOR | 450.00 | -21.00 | -4.46% | 17,086.90 | 2020-12-04 | |
| MERCOR | 10.50 | +0.05 | +0.48% | 20.95 | 2020-12-04 | |
| MEXPOLSKA | 1.35 | -0.05 | -3.57% | 2.05 | 2020-12-04 | |
| MFO | 22.00 | -0.40 | -1.79% | 13.51 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| MILKILAND | 0.68 | 0.00 | 0.00% | 19.56 | 2020-12-04 | |
| MILLENNIUM | 3.09 | +0.20 | +6.99% | 8,636.29 | 2020-12-04 | |
| MIRACULUM | 1.18 | 0.00 | 0.00% | 46.99 | 2020-12-04 | |
| MIRBUD | 2.97 | +0.04 | +1.37% | 758.68 | 2020-12-04 | |
| MLPGROUP | 82.00 | -1.00 | -1.20% | 13.07 | 2020-12-04 | |
| MOBRUK | 212.00 | 0.00 | 0.00% | 1,353.96 | 2020-12-04 | |
| MOJ | 1.11 | -0.05 | -4.31% | 1.50 | 2020-12-04 | |
| MONNARI | 2.19 | +0.27 | +14.06% | 555.97 | 2020-12-04 | |
| MOSTALPLC | 8.50 | -0.28 | -3.19% | 7.21 | 2020-12-04 | |
| MOSTALWAR | 4.27 | -0.13 | -2.95% | 13.48 | 2020-12-04 | |
| MOSTALZAB | 1.01 | -0.01 | -0.98% | 76.30 | 2020-12-04 | |
| MUZA | 3.30 | 0.00 | 0.00% | 4.55 | 2020-12-04 | |
| MWTRADE | 1.85 | +0.03 | +1.65% | 1.07 | 2020-12-04 | |
| NETIA | 4.50 | 0.00 | 0.00% | 14.19 | 2020-12-04 | |
| NEWAG | 24.90 | -0.70 | -2.73% | 145.05 | 2020-12-04 | |
| NORTCOAST | 14.95 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| NOVITA | 137.00 | +10.00 | +7.87% | 46.17 | 2020-12-04 | |
| NOWAGALA | 0.97 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| NTTSYSTEM | 3.55 | +0.16 | +4.72% | 92.50 | 2020-12-04 | |
| ODLEWNIE | 4.94 | +0.07 | +1.44% | 0.10 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| OEX | 15.40 | +0.10 | +0.65% | 5.04 | 2020-12-04 | |
| OPENFIN | 1.01 | -0.01 | -0.98% | 42.70 | 2020-12-04 | |
| OPERA3GR | 237.10 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| OPONEO.PL | 34.60 | +1.10 | +3.28% | 102.96 | 2020-12-04 | |
| OPTEAM | 32.00 | 0.00 | 0.00% | 1,036.20 | 2020-12-04 | |
| ORANGEPL | 6.48 | -0.10 | -1.52% | 13,055.15 | 2020-12-04 | |
| ORCOGROUP | 1.35 | -0.05 | -3.57% | 0.73 | 2020-12-04 | |
| ORZBIALY | 11.00 | -0.20 | -1.79% | 13.08 | 2020-12-04 | |
| OTLOG | 4.06 | -0.14 | -3.33% | 52.18 | 2020-12-04 | |
| OTMUCHOW | 1.62 | +0.16 | +10.96% | 18.73 | 2020-12-04 | |
| OVOSTAR | 83.00 | +3.50 | +4.40% | 0.08 | 2020-12-04 | |
| PAMAPOL | 1.36 | -0.05 | -3.55% | 30.19 | 2020-12-04 | |
| PANOVA | 11.50 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PATENTUS | 1.04 | 0.00 | 0.00% | 1.58 | 2020-12-04 | |
| PBG | 0.04 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PBKM | 81.40 | +0.40 | +0.49% | 17.25 | 2020-12-04 | |
| PBSFINANSE | 0.34 | +0.03 | +8.28% | 31.40 | 2020-12-04 | |
| PCCEXOL | 3.32 | +0.01 | +0.30% | 644.53 | 2020-12-04 | |
| PCCROKITA | 49.10 | +1.80 | +3.81% | 386.10 | 2020-12-04 | |
| PCGUARD | 1.17 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| PEIXIN | 1.02 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PEKABEX | 16.40 | +0.40 | +2.50% | 507.02 | 2020-12-04 | |
| PEKAO | 59.60 | +1.62 | +2.79% | 43,137.20 | 2020-12-04 | |
| PEMANAGER | 14.90 | -0.10 | -0.67% | 87.62 | 2020-12-04 | |
| PEP | 50.60 | +0.40 | +0.80% | 246.15 | 2020-12-04 | |
| PEPEES | 1.30 | +0.01 | +0.78% | 0.00 | 2020-12-04 | |
| PGE | 5.65 | +0.15 | +2.65% | 21,782.70 | 2020-12-04 | |
| PGNIG | 5.11 | +0.11 | +2.24% | 21,593.97 | 2020-12-04 | |
| PGODLEW | 1.22 | +0.07 | +6.09% | 9.60 | 2020-12-04 | |
| PGSSOFT | 12.95 | -0.05 | -0.38% | 16.79 | 2020-12-04 | |
| PHN | 10.25 | +0.05 | +0.49% | 24.76 | 2020-12-04 | |
| PKNORLEN | 57.50 | +2.02 | +3.64% | 94,748.49 | 2020-12-04 | |
| PKOASZEWZ | 99.48 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PKOBP | 28.00 | +0.50 | +1.82% | 82,767.88 | 2020-12-04 | |
| PKOGD | 107.02 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PKOGS | 92.00 | 0.00 | 0.00% | 60.72 | 2020-12-04 | |
| PKOSO | 108.80 | +1.29 | +1.20% | 10.99 | 2020-12-04 | |
| PKPCARGO | 13.16 | +0.46 | +3.62% | 2,506.77 | 2020-12-04 | |
| PLASTBOX | 1.85 | 0.00 | 0.00% | 3.37 | 2020-12-04 | |
| PLATYNINW | 0.54 | -0.06 | -10.00% | 0.14 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| PLAYWAY | 601.00 | +2.00 | +0.33% | 2,177.73 | 2020-12-04 | |
| PLAZACNTR | 1.66 | +0.01 | +0.61% | 3.71 | 2020-12-04 | |
| PMPG | 1.84 | +0.04 | +2.22% | 44.86 | 2020-12-04 | |
| POLICE | 11.90 | 0.00 | 0.00% | 1.75 | 2020-12-04 | |
| POLIMEXMS | 2.24 | 0.00 | 0.00% | 169.65 | 2020-12-04 | |
| POLNORD | 3.49 | 0.00 | 0.00% | 187.38 | 2020-12-04 | |
| POLWAX | 3.40 | -0.02 | -0.58% | 107.71 | 2020-12-04 | |
| POZBUD | 1.90 | -0.04 | -1.81% | 116.52 | 2020-12-04 | |
| PRAGMAFA | 24.00 | 0.00 | 0.00% | 33.34 | 2020-12-04 | |
| PRAGMAINK | 6.26 | +0.06 | +0.97% | 30.61 | 2020-12-04 | |
| PRAIRIE | 0.56 | -0.01 | -1.23% | 77.10 | 2020-12-04 | |
| PRIMAMODA | 0.85 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PROCAD | 1.77 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| PROCHEM | 18.70 | -0.05 | -0.27% | 0.04 | 2020-12-04 | |
| PROJPRZEM | 16.20 | 0.00 | 0.00% | 1.70 | 2020-12-04 | |
| PROTEKTOR | 4.14 | +0.02 | +0.49% | 97.37 | 2020-12-04 | |
| PROVIDENT | 4.80 | +0.22 | +4.80% | 226.48 | 2020-12-04 | |
| PULAWY | 86.40 | +1.40 | +1.65% | 11.04 | 2020-12-04 | |
| PWRMEDIA | 5.10 | +0.06 | +1.19% | 15.96 | 2020-12-04 | |
| PZU | 26.50 | +0.41 | +1.57% | 50,069.13 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| PZUAKORD | 120.98 | 0.00 | 0.00% | 101.02 | 2020-12-04 | |
| QMULTIFIZ | 1,220.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| QUANTUM | 18.90 | +1.30 | +7.39% | 9.81 | 2020-12-04 | |
| QUERCUS | 3.16 | +0.02 | +0.64% | 73.08 | 2020-12-04 | |
| RADPOL | 2.36 | -0.08 | -3.28% | 32.18 | 2020-12-04 | |
| RAFAKO | 0.99 | +0.04 | +4.00% | 189.86 | 2020-12-04 | |
| RAFAMET | 13.90 | 0.00 | 0.00% | 0.06 | 2020-12-04 | |
| RAINBOW | 21.00 | +1.00 | +5.00% | 594.12 | 2020-12-04 | |
| RANKPROGR | 1.65 | -0.07 | -4.07% | 1.00 | 2020-12-04 | |
| RAWLPLUG | 8.82 | 0.00 | 0.00% | 0.02 | 2020-12-04 | |
| REDAN | 0.20 | +0.00 | +1.55% | 2.00 | 2020-12-04 | |
| REGNON | 0.80 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| REINHOLD | 0.20 | +0.00 | +0.99% | 0.20 | 2020-12-04 | |
| RELPOL | 5.46 | 0.00 | 0.00% | 117.00 | 2020-12-04 | |
| REMAK | 10.00 | -0.10 | -0.99% | 45.81 | 2020-12-04 | |
| RONSON | 1.36 | +0.03 | +2.26% | 24.67 | 2020-12-04 | |
| ROPCZYCE | 23.50 | +0.30 | +1.29% | 29.15 | 2020-12-04 | |
| RUBICON | 1.69 | +0.06 | +3.68% | 0.20 | 2020-12-04 | |
| SADOVAYA | 0.12 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| SANOK | 18.25 | +1.05 | +6.10% | 263.67 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| SANTANDER | 12.35 | +0.25 | +2.07% | 167.74 | 2020-12-04 | |
| SANWIL | 3.24 | -0.10 | -2.99% | 159.84 | 2020-12-04 | |
| SARE | 5.40 | -0.05 | -0.92% | 14.86 | 2020-12-04 | |
| SCOPAK | 0.05 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| SECOGROUP | 14.20 | 0.00 | 0.00% | 3.98 | 2020-12-04 | |
| SEKO | 9.25 | -0.10 | -1.07% | 29.14 | 2020-12-04 | |
| SELENAFM | 16.90 | -0.30 | -1.74% | 75.21 | 2020-12-04 | |
| SELVITA | 48.90 | -1.10 | -2.20% | 415.75 | 2020-12-04 | |
| SETANTA | 14.80 | -0.25 | -1.66% | 117.09 | 2020-12-04 | |
| SFINKS | 0.36 | +0.02 | +6.47% | 17.70 | 2020-12-04 | |
| SILVANO | 7.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| SIMPLE | 12.50 | -0.30 | -2.34% | 9.81 | 2020-12-04 | |
| SKARBIEC | 25.40 | +0.10 | +0.40% | 31.89 | 2020-12-04 | |
| SKOTAN | 1.77 | 0.00 | 0.00% | 1.73 | 2020-12-04 | |
| SKYLINE | 0.65 | +0.03 | +4.84% | 1.55 | 2020-12-04 | |
| SNIEZKA | 86.00 | -1.60 | -1.83% | 50.21 | 2020-12-04 | |
| SOHODEV | 0.58 | +0.04 | +6.36% | 4.33 | 2020-12-04 | |
| SOLAR | 3.92 | 0.00 | 0.00% | 34.94 | 2020-12-04 | |
| SONEL | 9.35 | +0.05 | +0.54% | 1.07 | 2020-12-04 | |
| SOPHARMA | 9.80 | +0.05 | +0.51% | 7.71 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| STALEXP | 3.24 | 0.00 | 0.00% | 298.50 | 2020-12-04 | |
| STALPROD | 212.00 | -1.50 | -0.70% | 156.29 | 2020-12-04 | |
| STALPROFI | 6.02 | -0.02 | -0.33% | 41.79 | 2020-12-04 | |
| STAPORKOW | 2.50 | +0.02 | +0.81% | 5.98 | 2020-12-04 | |
| STARHEDGE | 0.45 | +0.03 | +6.16% | 9.47 | 2020-12-04 | |
| SUNEX | 4.65 | +0.13 | +2.88% | 192.38 | 2020-12-04 | |
| SUWARY | 16.00 | 0.00 | 0.00% | 0.40 | 2020-12-04 | |
| SWISSMED | 6.74 | -0.20 | -2.88% | 662.28 | 2020-12-04 | |
| SYGNITY | 8.24 | +0.04 | +0.49% | 493.03 | 2020-12-04 | |
| SYNEKTIK | 28.60 | +0.20 | +0.70% | 145.08 | 2020-12-04 | |
| TALANX | 135.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TALEX | 11.60 | 0.00 | 0.00% | 2.15 | 2020-12-04 | |
| TARCZYNSKI | 23.20 | -1.00 | -4.13% | 15.01 | 2020-12-04 | |
| TATRY | 149.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TAURONPE | 2.16 | +0.04 | +1.79% | 8,140.22 | 2020-12-04 | |
| TERMOREX | 0.84 | -0.01 | -1.18% | 2.06 | 2020-12-04 | |
| TESGAS | 4.58 | +0.06 | +1.33% | 172.78 | 2020-12-04 | |
| TIM | 17.90 | -0.05 | -0.28% | 970.35 | 2020-12-04 | |
| TORPOL | 12.35 | -0.05 | -0.40% | 606.29 | 2020-12-04 | |
| TOYA | 6.10 | +0.08 | +1.33% | 132.03 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| TRAKCJA | 1.85 | +0.01 | +0.54% | 408.14 | 2020-12-04 | |
| TRANSPOL | 2.79 | -0.03 | -1.06% | 21.42 | 2020-12-04 | |
| TRIGONPP | 46.00 | 0.00 | 0.00% | 11.55 | 2020-12-04 | |
| TRIGONPP1 | 41.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP2 | 44.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP3 | 44.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP4 | 44.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP5 | 44.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP6 | 42.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP7 | 45.90 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRIGONPP8 | 44.00 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| TRITON | 2.17 | +0.02 | +0.93% | 3.34 | 2020-12-04 | |
| TXM | 0.10 | 0.00 | 0.00% | 0.00 | 2020-12-04 | |
| ULMA | 46.60 | -1.00 | -2.10% | 26.30 | 2020-12-04 | |
| UNIBEP | 8.00 | 0.00 | 0.00% | 37.70 | 2020-12-04 | |
| UNICREDIT | 36.50 | -4.20 | -10.32% | 438.67 | 2020-12-04 | |
| UNIMA | 3.00 | +0.08 | +2.74% | 46.99 | 2020-12-04 | |
| UNIMOT | 30.20 | -0.75 | -2.42% | 1,222.44 | 2020-12-04 | |
| URSUS | 0.75 | -0.01 | -1.05% | 98.34 | 2020-12-04 | |
| VIGOSYS | 550.00 | -10.00 | -1.79% | 148.55 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| VINDEXUS | 4.75 | 0.00 | 0.00% | 15.99 | 2020-12-04 | |
| VISTAL | 2.64 | -0.16 | -5.71% | 72.25 | 2020-12-04 | |
| VISTULA | 2.48 | 0.00 | 0.00% | 69.17 | 2020-12-04 | |
| VIVID | 1.84 | +0.08 | +4.43% | 111.18 | 2020-12-04 | |
| VOTUM | 12.80 | +0.10 | +0.79% | 146.33 | 2020-12-04 | |
| VOXEL | 40.80 | +0.80 | +2.00% | 38.49 | 2020-12-04 | |
| WARIMPEX | 5.12 | -0.02 | -0.39% | 0.51 | 2020-12-04 | |
| WASKO | 1.21 | +0.01 | +0.42% | 41.98 | 2020-12-04 | |
| WAWEL | 570.00 | 0.00 | 0.00% | 43.81 | 2020-12-04 | |
| WIELTON | 5.83 | +0.03 | +0.52% | 208.01 | 2020-12-04 | |
| WIKANA | 2.20 | 0.00 | 0.00% | 12.32 | 2020-12-04 | |
| WINVEST | 0.50 | +0.01 | +2.04% | 0.25 | 2020-12-04 | |
| WIRTUALNA | 81.40 | +1.40 | +1.75% | 238.85 | 2020-12-04 | |
| WITTCHEN | 8.48 | +0.16 | +1.92% | 22.24 | 2020-12-04 | |
| WOJAS | 5.20 | +0.05 | +0.97% | 22.90 | 2020-12-04 | |
| WORKSERV | 1.40 | +0.13 | +9.89% | 2,379.42 | 2020-12-04 | |
| XTB | 16.25 | -0.15 | -0.91% | 5,371.90 | 2020-12-04 | |
| YOLO | 0.66 | 0.00 | 0.00% | 0.36 | 2020-12-04 | |
| ZAMET | 0.81 | 0.00 | 0.00% | 22.13 | 2020-12-04 | |
| ZASTAL | 31.00 | -0.20 | -0.64% | 123.65 | 2020-12-04 | |
| Nazwa | Kurs | Zmiana | Obrót (tys.) | Data i czas | ||
| ZEPAK | 9.86 | +0.22 | +2.28% | 23.83 | 2020-12-04 | |
| ZPUE | 145.50 | -2.50 | -1.69% | 45.09 | 2020-12-04 | |
| ZREMB | 0.69 | +0.01 | +1.47% | 0.00 | 2020-12-04 | |
| ZUE | 3.54 | -0.12 | -3.28% | 1.77 | 2020-12-04 | |
| ZYWIEC | 498.00 | +4.00 | +0.81% | 30.18 | 2020-12-04 | |
Dane dostarcza Notoria Serwis S.A.
