Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 11BIT | 478.50 | 481.00 | 458.50 | 478.50 | +0.21% | 8,127.12 | 2020-02-20 | |
| ABPL | 23.80 | 23.80 | 23.40 | 23.60 | -0.84% | 26.49 | 2020-02-20 | |
| ACAUTOGAZ | 48.20 | 48.20 | 47.40 | 47.60 | +0.42% | 1.10 | 2020-02-20 | |
| ADIUVO | 6.40 | 6.42 | 6.38 | 6.42 | +0.31% | 9.30 | 2020-02-20 | |
| AGORA | 13.30 | 13.35 | 13.05 | 13.35 | +0.75% | 35.55 | 2020-02-20 | |
| AGROTON | 3.75 | 3.89 | 3.75 | 3.80 | 0.00% | 4.14 | 2020-02-20 | |
| AILLERON | 8.78 | 8.84 | 8.44 | 8.70 | -0.91% | 33.33 | 2020-02-20 | |
| AIRWAY | 0.54 | 0.54 | 0.54 | 0.54 | +0.37% | 1.64 | 2020-02-20 | |
| ALTA | 1.66 | 1.72 | 1.61 | 1.71 | +0.59% | 118.54 | 2020-02-20 | |
| ALTUSTFI | 2.19 | 2.19 | 2.10 | 2.16 | +0.70% | 81.11 | 2020-02-20 | |
| ALUMETAL | 46.40 | 46.90 | 46.00 | 46.60 | +0.65% | 3,526.16 | 2020-02-20 | |
| AMBRA | 19.20 | 19.85 | 19.00 | 19.50 | 0.00% | 283.69 | 2020-02-20 | |
| AMICA | 131.40 | 135.00 | 131.40 | 134.40 | +0.75% | 387.41 | 2020-02-20 | |
| APATOR | 21.40 | 21.70 | 21.40 | 21.50 | -0.92% | 49.71 | 2020-02-20 | |
| APLISENS | 10.70 | 10.70 | 10.60 | 10.60 | -0.93% | 0.19 | 2020-02-20 | |
| APSENERGY | 2.24 | 2.24 | 2.24 | 2.24 | 0.00% | 0.85 | 2020-02-20 | |
| ARCHICOM | 19.10 | 19.50 | 19.10 | 19.15 | +0.52% | 75.47 | 2020-02-20 | |
| ARCTIC | 4.50 | 4.63 | 4.50 | 4.58 | +0.44% | 25.03 | 2020-02-20 | |
| ARTIFEX | 3.19 | 3.19 | 3.15 | 3.16 | +0.32% | 6.32 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASBIS | 3.92 | 4.04 | 3.92 | 4.00 | +2.04% | 576.53 | 2020-02-20 | |
| ASMGROUP | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 2020-02-20 | |
| ASSECOBS | 36.00 | 36.80 | 35.00 | 36.80 | +2.22% | 61.08 | 2020-02-20 | |
| ASSECOPOL | 67.00 | 67.10 | 66.00 | 66.55 | -0.67% | 2,903.83 | 2020-02-20 | |
| ASSECOSEE | 30.00 | 30.60 | 29.00 | 29.80 | 0.00% | 334.96 | 2020-02-20 | |
| ASTARTA | 17.60 | 17.75 | 17.50 | 17.50 | -1.41% | 402.68 | 2020-02-20 | |
| ATAL | 39.90 | 39.90 | 39.30 | 39.40 | -1.25% | 462.84 | 2020-02-20 | |
| ATENDE | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 5.13 | 2020-02-20 | |
| ATM | 9.99 | 9.99 | 9.99 | 9.99 | 0.00% | 0.22 | 2020-02-20 | |
| ATMGRUPA | 4.80 | 4.90 | 4.80 | 4.86 | +1.15% | 103.02 | 2020-02-20 | |
| AUTOPARTN | 5.50 | 5.50 | 5.32 | 5.36 | -2.19% | 462.58 | 2020-02-20 | |
| AWBUD | 0.97 | 0.97 | 0.97 | 0.97 | +0.52% | 0.85 | 2020-02-20 | |
| BBIDEV | 4.32 | 4.38 | 4.32 | 4.32 | 0.00% | 19.98 | 2020-02-20 | |
| BEDZIN | 11.10 | 11.10 | 9.90 | 10.30 | -7.21% | 14.56 | 2020-02-20 | |
| BENEFIT | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | +0.94% | 4,164.36 | 2020-02-20 | |
| BERLING | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.21 | 2020-02-20 | |
| BIK | 14.88 | 14.88 | 14.66 | 14.66 | -1.48% | 1.49 | 2020-02-20 | |
| BIOTON | 3.35 | 3.36 | 3.25 | 3.29 | -0.15% | 137.45 | 2020-02-20 | |
| BOGDANKA | 21.95 | 22.05 | 20.20 | 21.00 | -2.10% | 2,259.11 | 2020-02-20 | |
| BORYSZEW | 4.42 | 4.54 | 4.41 | 4.46 | +1.13% | 124.37 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BOS | 6.74 | 6.74 | 6.62 | 6.70 | +1.21% | 6.79 | 2020-02-20 | |
| BOWIM | 1.65 | 1.65 | 1.58 | 1.64 | -0.61% | 7.54 | 2020-02-20 | |
| BRASTER | 0.36 | 0.39 | 0.36 | 0.36 | +0.56% | 61.87 | 2020-02-20 | |
| BRIJU | 1.25 | 1.28 | 1.25 | 1.28 | +5.79% | 4.32 | 2020-02-20 | |
| BSCDRUK | 45.60 | 45.60 | 42.50 | 43.30 | -5.46% | 125.54 | 2020-02-20 | |
| BUDIMEX | 175.60 | 179.00 | 173.60 | 177.20 | +2.31% | 664.92 | 2020-02-20 | |
| BUMECH | 2.48 | 2.65 | 2.37 | 2.40 | -3.23% | 46.22 | 2020-02-20 | |
| CAPITAL | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.00 | 2020-02-20 | |
| CDPROJEKT | 330.60 | 331.90 | 326.60 | 328.50 | -0.70% | 64,904.75 | 2020-02-20 | |
| CDRL | 19.30 | 19.45 | 19.00 | 19.00 | 0.00% | 11.98 | 2020-02-20 | |
| CELTIC | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 2020-02-20 | |
| CIECH | 39.50 | 39.90 | 38.00 | 38.50 | -1.79% | 3,896.59 | 2020-02-20 | |
| CIGAMES | 0.79 | 0.81 | 0.79 | 0.80 | +1.01% | 239.96 | 2020-02-20 | |
| CITYSERV | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 1.43 | 2020-02-20 | |
| CLNPHARMA | 44.40 | 45.50 | 43.10 | 43.25 | -2.04% | 690.98 | 2020-02-20 | |
| CNT | 14.70 | 14.70 | 14.40 | 14.70 | 0.00% | 4.60 | 2020-02-20 | |
| COGNOR | 1.19 | 1.24 | 1.19 | 1.23 | +3.36% | 17.13 | 2020-02-20 | |
| COMARCH | 201.00 | 209.00 | 201.00 | 203.00 | +0.99% | 3,315.16 | 2020-02-20 | |
| COMP | 72.00 | 73.20 | 72.00 | 73.20 | +0.27% | 101.90 | 2020-02-20 | |
| CORMAY | 0.98 | 1.06 | 0.98 | 1.02 | +2.00% | 254.87 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CPGROUP | 8.20 | 8.20 | 8.20 | 8.20 | +4.59% | 0.20 | 2020-02-20 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-02-20 | |
| DEBICA | 82.40 | 82.40 | 82.40 | 82.40 | 0.00% | 11.87 | 2020-02-20 | |
| DECORA | 19.20 | 19.50 | 18.80 | 19.35 | +1.84% | 27.61 | 2020-02-20 | |
| DEKPOL | 22.70 | 24.40 | 22.70 | 24.40 | -0.81% | 5.68 | 2020-02-20 | |
| DELKO | 11.20 | 11.20 | 11.10 | 11.10 | -0.89% | 2.51 | 2020-02-20 | |
| DOMDEV | 103.50 | 103.50 | 101.50 | 101.50 | 0.00% | 669.88 | 2020-02-20 | |
| ECHO | 5.14 | 5.19 | 5.07 | 5.19 | +1.76% | 192.10 | 2020-02-20 | |
| EKOEXPORT | 7.11 | 7.18 | 6.90 | 7.04 | -0.85% | 330.07 | 2020-02-20 | |
| ELBUDOWA | 8.00 | 8.08 | 7.68 | 8.06 | +2.03% | 111.13 | 2020-02-20 | |
| ELEKTROTI | 6.32 | 6.32 | 6.02 | 6.24 | -1.27% | 81.37 | 2020-02-20 | |
| ELEMENTAL | 2.25 | 2.25 | 2.14 | 2.19 | -1.13% | 68.25 | 2020-02-20 | |
| ELZAB | 7.75 | 9.35 | 7.70 | 8.80 | +17.33% | 329.64 | 2020-02-20 | |
| ENEA | 6.65 | 6.69 | 6.20 | 6.26 | -5.37% | 13,974.90 | 2020-02-20 | |
| ENELMED | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 3.84 | 2020-02-20 | |
| ENERGA | 7.50 | 7.54 | 7.47 | 7.50 | -0.53% | 4,469.33 | 2020-02-20 | |
| ENERGOINS | 0.80 | 0.82 | 0.77 | 0.82 | -5.09% | 23.53 | 2020-02-20 | |
| ENTER | 54.00 | 54.00 | 53.60 | 53.60 | -0.37% | 215.90 | 2020-02-20 | |
| ERBUD | 22.30 | 22.30 | 21.30 | 21.70 | -2.69% | 144.25 | 2020-02-20 | |
| ERG | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.03 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-02-20 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-02-20 | |
| EUCO | 6.40 | 6.40 | 6.20 | 6.30 | +1.61% | 21.99 | 2020-02-20 | |
| EUROCASH | 19.30 | 19.60 | 19.26 | 19.50 | +0.52% | 3,706.36 | 2020-02-20 | |
| EUROTEL | 29.70 | 30.00 | 29.40 | 29.80 | +0.34% | 118.53 | 2020-02-20 | |
| FAMUR | 3.08 | 3.08 | 2.94 | 2.98 | -2.30% | 803.52 | 2020-02-20 | |
| FEERUM | 13.20 | 13.65 | 13.10 | 13.60 | +8.80% | 1.54 | 2020-02-20 | |
| FERRO | 17.00 | 17.00 | 16.80 | 16.80 | -0.89% | 27.20 | 2020-02-20 | |
| FERRUM | 4.20 | 4.24 | 3.95 | 3.95 | -2.71% | 75.05 | 2020-02-20 | |
| FORTE | 36.95 | 36.95 | 36.10 | 36.10 | -2.30% | 113.21 | 2020-02-20 | |
| GETIN | 1.52 | 1.54 | 1.49 | 1.51 | -0.53% | 258.06 | 2020-02-20 | |
| GETINOBLE | 0.31 | 0.31 | 0.30 | 0.30 | -1.61% | 31.19 | 2020-02-20 | |
| GLCOSMED | 0.79 | 0.79 | 0.78 | 0.78 | -4.88% | 2.35 | 2020-02-20 | |
| GOBARTO | 6.82 | 6.82 | 6.82 | 6.82 | +0.29% | 4.37 | 2020-02-20 | |
| GPW | 41.70 | 42.00 | 41.50 | 41.80 | +0.97% | 1,356.92 | 2020-02-20 | |
| GROCLIN | 1.33 | 1.33 | 1.28 | 1.32 | -0.30% | 2.36 | 2020-02-20 | |
| GRODNO | 6.78 | 6.80 | 6.60 | 6.78 | +1.19% | 107.39 | 2020-02-20 | |
| GTC | 9.72 | 9.92 | 9.56 | 9.76 | +0.41% | 438.83 | 2020-02-20 | |
| HARPER | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-02-20 | |
| HELIO | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.02 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HERKULES | 0.82 | 0.87 | 0.82 | 0.87 | +0.93% | 11.19 | 2020-02-20 | |
| HYDROTOR | 34.00 | 35.00 | 34.00 | 35.00 | +2.94% | 10.23 | 2020-02-20 | |
| I2DEV | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | 1.05 | 2020-02-20 | |
| IALBGR | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 4.62 | 2020-02-20 | |
| IDEABANK | 2.37 | 2.37 | 2.32 | 2.35 | +0.21% | 31.20 | 2020-02-20 | |
| IMCOMPANY | 13.00 | 13.00 | 12.90 | 12.90 | +1.98% | 3.48 | 2020-02-20 | |
| IMMOBILE | 2.80 | 2.80 | 2.80 | 2.80 | +0.72% | 0.03 | 2020-02-20 | |
| IMPEL | 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | 0.00 | 2020-02-20 | |
| IMS | 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | 1.99 | 2020-02-20 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-02-20 | |
| INPRO | 4.76 | 4.76 | 4.66 | 4.66 | 0.00% | 4.67 | 2020-02-20 | |
| INSTALKRK | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | 3.80 | 2020-02-20 | |
| INTERAOLT | 18.50 | 18.55 | 17.05 | 17.40 | -5.43% | 730.57 | 2020-02-20 | |
| INTERCARS | 230.00 | 233.00 | 230.00 | 233.00 | +1.30% | 517.74 | 2020-02-20 | |
| INTERFERI | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2020-02-20 | |
| INTROL | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 2020-02-20 | |
| IPOPEMA | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.00 | 2020-02-20 | |
| IZOBLOK | 31.00 | 32.00 | 31.00 | 32.00 | +3.23% | 9.90 | 2020-02-20 | |
| IZOSTAL | 2.56 | 2.59 | 2.50 | 2.57 | +0.39% | 20.49 | 2020-02-20 | |
| JWCONSTR | 3.08 | 3.12 | 3.02 | 3.08 | 0.00% | 12.39 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-02-20 | |
| KERNEL | 47.65 | 48.75 | 47.65 | 48.20 | -0.62% | 307.36 | 2020-02-20 | |
| KETY | 404.00 | 404.50 | 400.00 | 401.00 | -0.74% | 2,515.38 | 2020-02-20 | |
| KGL | 16.00 | 16.00 | 15.25 | 15.25 | -4.69% | 1.22 | 2020-02-20 | |
| KINOPOL | 9.65 | 9.80 | 9.65 | 9.80 | +1.55% | 44.40 | 2020-02-20 | |
| KOGENERA | 33.00 | 33.00 | 33.00 | 33.00 | +0.30% | 3.30 | 2020-02-20 | |
| KOMPUTRON | 2.97 | 2.97 | 2.85 | 2.90 | -4.92% | 10.79 | 2020-02-20 | |
| KONSSTALI | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 2020-02-20 | |
| KOPEX | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.18 | 2020-02-20 | |
| KREC | 7.24 | 7.43 | 7.10 | 7.43 | +1.36% | 11.36 | 2020-02-20 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-02-20 | |
| KRUK | 163.00 | 169.80 | 162.50 | 167.00 | +2.20% | 3,118.82 | 2020-02-20 | |
| KRUSZWICA | 60.60 | 60.80 | 57.00 | 60.00 | -0.99% | 213.46 | 2020-02-20 | |
| KRVITAMIN | 5.08 | 5.08 | 5.04 | 5.08 | -0.78% | 12.41 | 2020-02-20 | |
| LARQ | 3.46 | 3.46 | 3.30 | 3.30 | -2.94% | 3.32 | 2020-02-20 | |
| LCCORP | 2.75 | 2.79 | 2.73 | 2.77 | +1.28% | 260.36 | 2020-02-20 | |
| LENA | 3.54 | 3.62 | 3.30 | 3.50 | 0.00% | 364.88 | 2020-02-20 | |
| LENTEX | 7.48 | 7.54 | 7.40 | 7.54 | +1.62% | 7.34 | 2020-02-20 | |
| LIBET | 0.66 | 0.67 | 0.60 | 0.63 | -3.68% | 830.37 | 2020-02-20 | |
| LIVECHAT | 47.00 | 47.50 | 46.20 | 46.20 | -1.70% | 1,075.59 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LOKUM | 14.50 | 14.50 | 14.30 | 14.50 | 0.00% | 5.71 | 2020-02-20 | |
| LUBAWA | 0.82 | 0.83 | 0.79 | 0.80 | -2.68% | 153.01 | 2020-02-20 | |
| MABION | 55.50 | 56.00 | 50.60 | 50.60 | -9.48% | 1,710.42 | 2020-02-20 | |
| MAKARONPL | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | 1.28 | 2020-02-20 | |
| MANGATA | 76.00 | 76.00 | 74.00 | 74.00 | -1.33% | 73.49 | 2020-02-20 | |
| MARVIPOL | 0.86 | 0.88 | 0.83 | 0.83 | -2.91% | 96.57 | 2020-02-20 | |
| MASTERPHA | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 2.50 | 2020-02-20 | |
| MCI | 10.80 | 10.95 | 10.80 | 10.95 | 0.00% | 6.37 | 2020-02-20 | |
| MDIENERGIA | 3.08 | 3.08 | 2.93 | 2.99 | -2.92% | 83.70 | 2020-02-20 | |
| MEDIACAP | 2.03 | 2.03 | 2.03 | 2.03 | 0.00% | 0.05 | 2020-02-20 | |
| MEDICALG | 29.00 | 29.80 | 28.00 | 28.40 | -0.70% | 300.16 | 2020-02-20 | |
| MENNICA | 21.40 | 21.40 | 21.00 | 21.40 | 0.00% | 6.61 | 2020-02-20 | |
| MERCATOR | 12.42 | 14.12 | 12.30 | 13.42 | +6.00% | 1,732.72 | 2020-02-20 | |
| MERCOR | 9.68 | 9.68 | 9.22 | 9.30 | -4.52% | 50.15 | 2020-02-20 | |
| MEXPOLSKA | 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | 0.01 | 2020-02-20 | |
| MFO | 27.40 | 27.40 | 27.00 | 27.00 | +0.37% | 1.08 | 2020-02-20 | |
| MILKILAND | 0.44 | 0.44 | 0.44 | 0.44 | -4.35% | 5.09 | 2020-02-20 | |
| MIRBUD | 1.05 | 1.10 | 1.05 | 1.09 | +2.35% | 117.21 | 2020-02-20 | |
| MLPGROUP | 54.00 | 54.50 | 54.00 | 54.50 | +0.93% | 18.78 | 2020-02-20 | |
| MONNARI | 2.65 | 2.65 | 2.63 | 2.63 | -0.38% | 48.88 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALWAR | 3.64 | 3.64 | 3.50 | 3.52 | -1.12% | 13.39 | 2020-02-20 | |
| MOSTALZAB | 0.78 | 0.78 | 0.75 | 0.76 | -1.17% | 104.68 | 2020-02-20 | |
| MWTRADE | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.03 | 2020-02-20 | |
| NETIA | 4.38 | 4.38 | 4.31 | 4.37 | -0.23% | 5.95 | 2020-02-20 | |
| NEWAG | 24.10 | 24.10 | 23.30 | 23.90 | -0.83% | 21.72 | 2020-02-20 | |
| NOVITA | 48.00 | 48.00 | 47.90 | 48.00 | 0.00% | 63.93 | 2020-02-20 | |
| NOWAGALA | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 8.66 | 2020-02-20 | |
| ODLEWNIE | 4.92 | 5.50 | 4.92 | 5.50 | +7.84% | 214.91 | 2020-02-20 | |
| OEX | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 0.00 | 2020-02-20 | |
| OPENFIN | 1.05 | 1.05 | 1.00 | 1.04 | +0.48% | 7.47 | 2020-02-20 | |
| OPONEO.PL | 25.50 | 26.00 | 25.00 | 25.90 | +1.17% | 62.30 | 2020-02-20 | |
| OPTEAM | 18.40 | 19.30 | 16.90 | 17.00 | -6.08% | 544.88 | 2020-02-20 | |
| ORBIS | 115.00 | 115.00 | 114.50 | 115.00 | 0.00% | 85.42 | 2020-02-20 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-02-20 | |
| ORZBIALY | 10.50 | 10.50 | 10.40 | 10.40 | -0.95% | 4.07 | 2020-02-20 | |
| OTLOG | 6.20 | 6.50 | 6.10 | 6.10 | -1.61% | 25.11 | 2020-02-20 | |
| OTMUCHOW | 1.41 | 1.41 | 1.41 | 1.41 | 0.00% | 0.26 | 2020-02-20 | |
| OVOSTAR | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.26 | 2020-02-20 | |
| PAMAPOL | 1.02 | 1.02 | 1.00 | 1.01 | -0.98% | 4.05 | 2020-02-20 | |
| PANOVA | 16.40 | 16.40 | 16.00 | 16.20 | +1.25% | 5.92 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PBKM | 66.60 | 66.60 | 65.80 | 65.80 | -0.90% | 22.05 | 2020-02-20 | |
| PCCEXOL | 2.20 | 2.29 | 2.15 | 2.29 | +4.09% | 239.23 | 2020-02-20 | |
| PCCROKITA | 47.70 | 48.30 | 47.60 | 48.30 | +1.26% | 17.16 | 2020-02-20 | |
| PEKABEX | 11.30 | 11.30 | 10.90 | 11.10 | +1.83% | 79.27 | 2020-02-20 | |
| PEMANAGER | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.02 | 2020-02-20 | |
| PEP | 32.50 | 33.00 | 32.50 | 32.80 | +0.92% | 97.15 | 2020-02-20 | |
| PEPEES | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 8.25 | 2020-02-20 | |
| PGODLEW | 1.19 | 1.19 | 1.10 | 1.12 | -5.46% | 3.71 | 2020-02-20 | |
| PGSSOFT | 12.96 | 12.98 | 12.88 | 12.90 | +1.90% | 57.68 | 2020-02-20 | |
| PHN | 13.70 | 13.70 | 13.40 | 13.60 | -0.73% | 36.17 | 2020-02-20 | |
| PKPCARGO | 15.40 | 15.48 | 14.70 | 14.92 | -2.61% | 1,801.50 | 2020-02-20 | |
| PLASTBOX | 2.18 | 2.18 | 2.11 | 2.11 | -2.77% | 5.29 | 2020-02-20 | |
| PLAYWAY | 389.00 | 389.00 | 373.50 | 380.00 | -2.31% | 4,018.39 | 2020-02-20 | |
| POLICE | 10.30 | 10.30 | 10.30 | 10.30 | +0.98% | 1.75 | 2020-02-20 | |
| POLIMEXMS | 2.18 | 2.18 | 2.13 | 2.17 | 0.00% | 106.34 | 2020-02-20 | |
| POLNORD | 3.53 | 3.53 | 3.51 | 3.51 | -0.57% | 271.83 | 2020-02-20 | |
| POLWAX | 2.99 | 3.06 | 2.99 | 3.00 | -1.16% | 92.16 | 2020-02-20 | |
| POZBUD | 1.57 | 1.57 | 1.50 | 1.54 | 0.00% | 45.88 | 2020-02-20 | |
| PROCHEM | 16.45 | 16.70 | 16.45 | 16.70 | +1.52% | 75.65 | 2020-02-20 | |
| PROJPRZEM | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.04 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROTEKTOR | 3.13 | 3.13 | 3.02 | 3.13 | +3.64% | 1.83 | 2020-02-20 | |
| QUERCUS | 3.49 | 3.52 | 3.40 | 3.52 | +0.86% | 73.66 | 2020-02-20 | |
| RADPOL | 1.51 | 1.51 | 1.45 | 1.49 | -1.65% | 21.61 | 2020-02-20 | |
| RAFAKO | 0.72 | 0.73 | 0.70 | 0.71 | -1.12% | 217.63 | 2020-02-20 | |
| RAFAMET | 12.00 | 13.20 | 12.00 | 12.60 | +5.00% | 24.65 | 2020-02-20 | |
| RAINBOW | 36.10 | 36.20 | 35.60 | 35.80 | -0.83% | 22.62 | 2020-02-20 | |
| RANKPROGR | 1.15 | 1.20 | 1.14 | 1.20 | 0.00% | 3.91 | 2020-02-20 | |
| RAWLPLUG | 7.84 | 7.84 | 7.60 | 7.82 | +0.77% | 13.35 | 2020-02-20 | |
| REDAN | 0.28 | 0.28 | 0.27 | 0.27 | 0.00% | 1.43 | 2020-02-20 | |
| RELPOL | 6.15 | 6.30 | 6.15 | 6.30 | +3.28% | 29.38 | 2020-02-20 | |
| REMAK | 9.40 | 9.40 | 8.90 | 8.90 | -3.26% | 1.94 | 2020-02-20 | |
| RONSON | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.01 | 2020-02-20 | |
| ROPCZYCE | 23.90 | 23.90 | 23.60 | 23.60 | -1.67% | 1.19 | 2020-02-20 | |
| SANOK | 18.95 | 19.00 | 18.80 | 18.95 | 0.00% | 16.63 | 2020-02-20 | |
| SECOGROUP | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 2020-02-20 | |
| SELENAFM | 15.00 | 15.00 | 14.30 | 14.90 | -0.67% | 14.70 | 2020-02-20 | |
| SELVITA | 48.20 | 49.50 | 48.00 | 49.00 | +0.41% | 145.66 | 2020-02-20 | |
| SETANTA | 12.50 | 12.75 | 10.75 | 12.65 | +1.61% | 628.59 | 2020-02-20 | |
| SFINKS | 0.62 | 0.64 | 0.59 | 0.62 | -0.95% | 24.61 | 2020-02-20 | |
| SKARBIEC | 20.80 | 21.10 | 20.80 | 21.10 | 0.00% | 6.91 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SNIEZKA | 81.00 | 81.00 | 79.00 | 81.00 | 0.00% | 8.79 | 2020-02-20 | |
| SOHODEV | 0.57 | 0.57 | 0.53 | 0.53 | -6.69% | 2.87 | 2020-02-20 | |
| SONEL | 9.95 | 10.40 | 9.90 | 10.40 | +6.12% | 4.48 | 2020-02-20 | |
| STALEXP | 3.26 | 3.26 | 3.21 | 3.25 | 0.00% | 46.73 | 2020-02-20 | |
| STALPROD | 208.50 | 211.50 | 199.00 | 202.50 | -2.64% | 309.23 | 2020-02-20 | |
| STALPROFI | 8.20 | 8.20 | 8.20 | 8.20 | +0.61% | 0.20 | 2020-02-20 | |
| STELMET | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 0.81 | 2020-02-20 | |
| SYGNITY | 3.83 | 3.83 | 3.65 | 3.72 | -2.87% | 88.98 | 2020-02-20 | |
| SYNEKTIK | 16.74 | 16.78 | 16.26 | 16.50 | -1.43% | 91.95 | 2020-02-20 | |
| TALEX | 12.85 | 12.85 | 12.25 | 12.30 | 0.00% | 8.36 | 2020-02-20 | |
| TARCZYNSKI | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 1.33 | 2020-02-20 | |
| TAURONPE | 1.40 | 1.40 | 1.34 | 1.34 | -4.08% | 7,880.12 | 2020-02-20 | |
| TERMOREX | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.04 | 2020-02-20 | |
| TIM | 12.85 | 13.10 | 12.60 | 13.00 | +0.39% | 241.93 | 2020-02-20 | |
| TORPOL | 8.86 | 8.92 | 8.50 | 8.60 | -3.15% | 256.43 | 2020-02-20 | |
| TOYA | 5.25 | 5.30 | 5.20 | 5.20 | 0.00% | 16.20 | 2020-02-20 | |
| TRAKCJA | 1.63 | 1.63 | 1.57 | 1.57 | -3.56% | 198.64 | 2020-02-20 | |
| TRANSPOL | 3.00 | 3.00 | 3.00 | 3.00 | -0.17% | 1.06 | 2020-02-20 | |
| TXM | 0.12 | 0.12 | 0.12 | 0.12 | +2.62% | 0.35 | 2020-02-20 | |
| ULMA | 55.00 | 55.00 | 54.00 | 54.50 | 0.00% | 9.42 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNIBEP | 8.86 | 9.04 | 8.86 | 9.04 | +1.57% | 6.65 | 2020-02-20 | |
| UNIMOT | 29.70 | 31.60 | 29.40 | 30.50 | +2.69% | 612.81 | 2020-02-20 | |
| URSUS | 0.81 | 0.84 | 0.80 | 0.81 | +2.01% | 203.62 | 2020-02-20 | |
| VIGOSYS | 464.00 | 464.00 | 452.00 | 460.00 | -1.29% | 136.37 | 2020-02-20 | |
| VINDEXUS | 7.98 | 7.98 | 7.92 | 7.92 | +0.51% | 8.08 | 2020-02-20 | |
| VISTAL | 1.85 | 2.05 | 1.85 | 1.88 | -0.53% | 203.44 | 2020-02-20 | |
| VISTULA | 3.86 | 3.88 | 3.81 | 3.83 | -0.65% | 149.82 | 2020-02-20 | |
| VIVID | 1.73 | 1.73 | 1.61 | 1.67 | -3.47% | 93.26 | 2020-02-20 | |
| VOTUM | 14.40 | 14.40 | 14.10 | 14.10 | -2.08% | 146.96 | 2020-02-20 | |
| VOXEL | 33.50 | 33.90 | 33.50 | 33.90 | +1.50% | 40.62 | 2020-02-20 | |
| WASKO | 1.49 | 1.50 | 1.47 | 1.50 | +2.39% | 13.40 | 2020-02-20 | |
| WAWEL | 656.00 | 656.00 | 654.00 | 654.00 | -0.61% | 24.27 | 2020-02-20 | |
| WIELTON | 7.65 | 7.79 | 7.63 | 7.69 | +1.18% | 309.06 | 2020-02-20 | |
| WINVEST | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 1.00 | 2020-02-20 | |
| WIRTUALNA | 86.00 | 88.20 | 86.00 | 87.40 | +1.63% | 477.07 | 2020-02-20 | |
| WITTCHEN | 12.60 | 12.60 | 12.40 | 12.40 | -1.59% | 8.19 | 2020-02-20 | |
| WOJAS | 5.08 | 5.08 | 4.80 | 5.00 | -1.57% | 13.39 | 2020-02-20 | |
| WORKSERV | 0.48 | 0.54 | 0.47 | 0.49 | -0.41% | 106.20 | 2020-02-20 | |
| XTB | 3.96 | 4.20 | 3.91 | 4.09 | +5.41% | 1,438.71 | 2020-02-20 | |
| ZAMET | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.02 | 2020-02-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZEPAK | 7.22 | 7.22 | 7.12 | 7.22 | 0.00% | 17.40 | 2020-02-20 | |
| ZPUE | 167.00 | 169.00 | 167.00 | 169.00 | +0.60% | 19.29 | 2020-02-20 | |
| ZUE | 4.20 | 4.20 | 4.10 | 4.20 | 0.00% | 0.06 | 2020-02-20 |
Dane dostarcza Notoria Serwis S.A.
