Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 1.47 | 1.47 | 1.20 | 1.34 | -8.84% | 654.99 | 2020-10-28 | |
08OCTAVA | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 0.41 | 2020-10-28 | |
11BIT | 463.00 | 469.00 | 457.00 | 459.00 | -2.44% | 4,336.95 | 2020-10-28 | |
4FUNMEDIA | 4.90 | 4.90 | 4.41 | 4.59 | -6.33% | 26.56 | 2020-10-28 | |
ABPL | 28.00 | 28.00 | 25.90 | 26.70 | -4.64% | 98.19 | 2020-10-28 | |
ACAUTOGAZ | 36.70 | 36.70 | 34.60 | 35.00 | -4.11% | 41.33 | 2020-10-28 | |
ACTION | 4.10 | 4.10 | 3.83 | 3.89 | -6.94% | 120.32 | 2020-10-28 | |
ADIUVO | 6.04 | 6.04 | 5.44 | 5.60 | -9.09% | 44.02 | 2020-10-28 | |
AGORA | 4.56 | 4.70 | 4.44 | 4.59 | +2.00% | 96.57 | 2020-10-28 | |
AGROTON | 4.04 | 4.05 | 3.71 | 3.88 | -3.96% | 63.60 | 2020-10-28 | |
AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 2020-10-28 | |
AILLERON | 6.74 | 6.92 | 6.40 | 6.58 | -3.80% | 246.96 | 2020-10-28 | |
AIRWAY | 2.52 | 2.52 | 1.93 | 2.25 | -11.07% | 5,177.77 | 2020-10-28 | |
ALIOR | 12.69 | 12.69 | 11.66 | 11.80 | -7.34% | 7,940.69 | 2020-10-28 | |
ALTA | 1.07 | 1.07 | 1.04 | 1.07 | -3.60% | 13.79 | 2020-10-28 | |
ALTUSTFI | 0.80 | 0.80 | 0.65 | 0.70 | -9.59% | 102.95 | 2020-10-28 | |
ALUMETAL | 35.60 | 35.80 | 35.20 | 35.80 | -0.83% | 471.34 | 2020-10-28 | |
AMBRA | 16.65 | 17.25 | 16.50 | 16.80 | +0.90% | 91.40 | 2020-10-28 | |
AMICA | 143.80 | 143.80 | 136.60 | 140.20 | -3.18% | 1,218.32 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AMPLI | 0.36 | 0.36 | 0.36 | 0.36 | 0.00% | 0.00 | 2020-10-28 | |
APATOR | 20.00 | 20.00 | 19.00 | 19.45 | -2.75% | 43.33 | 2020-10-28 | |
APLISENS | 10.00 | 10.00 | 9.65 | 10.00 | +0.50% | 3.38 | 2020-10-28 | |
APSENERGY | 1.78 | 1.78 | 1.62 | 1.64 | -2.96% | 25.36 | 2020-10-28 | |
ARCHICOM | 18.75 | 18.80 | 17.50 | 17.90 | -4.53% | 155.10 | 2020-10-28 | |
ARCTIC | 3.84 | 3.84 | 3.59 | 3.67 | -4.43% | 196.97 | 2020-10-28 | |
ARTERIA | 4.48 | 4.48 | 4.12 | 4.12 | -4.63% | 8.78 | 2020-10-28 | |
ARTIFEX | 9.46 | 9.46 | 8.62 | 8.62 | -4.01% | 160.83 | 2020-10-28 | |
ASBIS | 6.27 | 6.27 | 5.64 | 5.92 | -5.28% | 3,332.44 | 2020-10-28 | |
ASMGROUP | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 2020-10-28 | |
ASSECOBS | 33.60 | 33.80 | 32.40 | 33.80 | -0.59% | 44.24 | 2020-10-28 | |
ASSECOPOL | 63.50 | 63.90 | 61.40 | 62.00 | -3.28% | 7,614.30 | 2020-10-28 | |
ASSECOSEE | 41.80 | 41.80 | 39.10 | 40.70 | -2.63% | 340.10 | 2020-10-28 | |
ASTARTA | 21.00 | 21.30 | 19.10 | 19.50 | -7.14% | 987.55 | 2020-10-28 | |
ATAL | 28.20 | 29.00 | 26.20 | 26.20 | -10.88% | 90.00 | 2020-10-28 | |
ATENDE | 2.98 | 2.98 | 2.86 | 2.86 | -4.03% | 6.70 | 2020-10-28 | |
ATLANTAPL | 6.24 | 6.24 | 5.92 | 5.96 | -1.00% | 21.65 | 2020-10-28 | |
ATLASEST | 1.20 | 1.20 | 1.19 | 1.19 | -0.42% | 12.34 | 2020-10-28 | |
ATMGRUPA | 3.98 | 3.98 | 3.71 | 3.72 | -6.53% | 0.31 | 2020-10-28 | |
ATREM | 2.20 | 2.20 | 1.96 | 1.96 | -7.11% | 87.07 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AUTOPARTN | 6.98 | 7.00 | 6.50 | 6.68 | -4.84% | 2,609.14 | 2020-10-28 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-10-28 | |
BBIDEV | 3.59 | 3.88 | 3.51 | 3.51 | -6.15% | 25.03 | 2020-10-28 | |
BEDZIN | 8.95 | 8.95 | 7.70 | 7.70 | -8.33% | 43.38 | 2020-10-28 | |
BENEFIT | 593.00 | 594.00 | 569.00 | 579.00 | -5.85% | 438.42 | 2020-10-28 | |
BERLING | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 2020-10-28 | |
BEST | 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | 0.00 | 2020-10-28 | |
BETACOM | 11.10 | 11.10 | 10.20 | 10.20 | -9.33% | 21.32 | 2020-10-28 | |
BGZBNPP | 36.50 | 36.50 | 33.50 | 33.60 | -6.67% | 171.90 | 2020-10-28 | |
BIK | 12.35 | 12.35 | 11.90 | 12.30 | 0.00% | 2.51 | 2020-10-28 | |
BIOMEDLUB | 18.20 | 18.45 | 15.20 | 16.50 | -10.57% | 42,254.21 | 2020-10-28 | |
BIOTON | 4.58 | 4.64 | 4.09 | 4.09 | -9.21% | 950.22 | 2020-10-28 | |
BMPAG | 0.35 | 0.36 | 0.35 | 0.35 | +7.93% | 11.07 | 2020-10-28 | |
BOGDANKA | 15.76 | 15.76 | 14.80 | 15.10 | -4.19% | 484.20 | 2020-10-28 | |
BORYSZEW | 2.87 | 2.87 | 2.73 | 2.73 | -4.88% | 113.41 | 2020-10-28 | |
BOS | 5.00 | 5.04 | 4.62 | 4.65 | -7.00% | 75.62 | 2020-10-28 | |
BOWIM | 1.90 | 1.94 | 1.84 | 1.88 | -6.00% | 8.30 | 2020-10-28 | |
BRASTER | 0.58 | 0.58 | 0.47 | 0.47 | -18.97% | 136.41 | 2020-10-28 | |
BRIJU | 0.12 | 0.14 | 0.12 | 0.14 | 0.00% | 0.52 | 2020-10-28 | |
BUDIMEX | 250.00 | 251.50 | 224.00 | 230.00 | -3.56% | 1,591.85 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BUMECH | 1.96 | 1.96 | 1.77 | 1.91 | -2.55% | 21.10 | 2020-10-28 | |
BZWBK | 131.00 | 133.40 | 123.10 | 126.40 | -2.69% | 17,888.11 | 2020-10-28 | |
CAPITAL | 0.93 | 1.00 | 0.93 | 1.00 | -1.96% | 11.13 | 2020-10-28 | |
CCC | 38.69 | 39.10 | 35.97 | 37.61 | -4.81% | 20,725.35 | 2020-10-28 | |
CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-10-28 | |
CDPROJEKT | 349.00 | 353.90 | 320.00 | 331.00 | -9.09% | 533,776.10 | 2020-10-28 | |
CDRL | 13.50 | 13.50 | 12.55 | 12.55 | -4.20% | 10.07 | 2020-10-28 | |
CELTIC | 6.30 | 6.65 | 6.30 | 6.65 | 0.00% | 11.18 | 2020-10-28 | |
CEZ | 74.40 | 74.60 | 73.80 | 73.80 | -1.60% | 29.82 | 2020-10-28 | |
CFI | 0.18 | 0.18 | 0.16 | 0.16 | -12.50% | 37.70 | 2020-10-28 | |
CIECH | 27.80 | 27.80 | 26.20 | 26.65 | -4.99% | 1,727.39 | 2020-10-28 | |
CIGAMES | 1.23 | 1.23 | 1.03 | 1.10 | -10.57% | 2,662.48 | 2020-10-28 | |
CITYSERV | 8.40 | 8.55 | 7.91 | 7.91 | -6.39% | 20.92 | 2020-10-28 | |
CLNPHARMA | 33.50 | 33.50 | 32.00 | 32.50 | -2.99% | 1,979.49 | 2020-10-28 | |
CNT | 12.80 | 12.80 | 12.40 | 12.80 | +0.79% | 1.89 | 2020-10-28 | |
COALENERG | 0.48 | 0.51 | 0.45 | 0.47 | -6.40% | 9.05 | 2020-10-28 | |
COGNOR | 1.17 | 1.17 | 1.09 | 1.11 | -5.13% | 125.42 | 2020-10-28 | |
COMARCH | 199.50 | 201.00 | 191.00 | 191.00 | -4.26% | 983.92 | 2020-10-28 | |
COMP | 56.40 | 57.00 | 53.80 | 55.00 | -3.51% | 128.71 | 2020-10-28 | |
COMPERIA | 2.26 | 2.28 | 2.22 | 2.28 | -2.56% | 11.71 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CORMAY | 1.54 | 1.54 | 1.30 | 1.34 | -11.84% | 1,902.34 | 2020-10-28 | |
CPGROUP | 6.20 | 6.20 | 6.00 | 6.18 | -0.32% | 100.87 | 2020-10-28 | |
CYFRPLSAT | 25.78 | 26.06 | 25.26 | 25.88 | -0.46% | 15,616.27 | 2020-10-28 | |
CZTOREBKA | 0.44 | 0.52 | 0.44 | 0.52 | -1.89% | 0.38 | 2020-10-28 | |
DEBICA | 71.00 | 71.00 | 65.20 | 66.60 | -6.46% | 133.59 | 2020-10-28 | |
DECORA | 32.40 | 32.40 | 28.00 | 29.50 | -9.23% | 395.88 | 2020-10-28 | |
DEKPOL | 21.60 | 22.60 | 21.00 | 21.60 | -4.42% | 28.11 | 2020-10-28 | |
DELKO | 13.70 | 14.00 | 12.50 | 12.90 | -7.19% | 708.61 | 2020-10-28 | |
DGA | 4.98 | 4.98 | 4.82 | 4.82 | 0.00% | 0.39 | 2020-10-28 | |
DINOPL | 220.00 | 222.40 | 211.00 | 217.40 | -1.98% | 64,170.41 | 2020-10-28 | |
DOMDEV | 96.20 | 96.60 | 93.40 | 94.40 | -1.87% | 483.09 | 2020-10-28 | |
DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-10-28 | |
DROP | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 0.00 | 2020-10-28 | |
DROZAPOL | 1.66 | 1.66 | 1.56 | 1.56 | -10.86% | 3.21 | 2020-10-28 | |
ECHO | 3.95 | 3.95 | 3.75 | 3.75 | -3.60% | 230.82 | 2020-10-28 | |
EDINVEST | 3.12 | 3.24 | 3.10 | 3.24 | 0.00% | 7.21 | 2020-10-28 | |
EFEKT | 4.62 | 4.62 | 4.54 | 4.54 | -1.73% | 6.32 | 2020-10-28 | |
EKOEXPORT | 3.04 | 3.08 | 2.80 | 2.85 | -7.93% | 171.36 | 2020-10-28 | |
ELBUDOWA | 0.67 | 0.69 | 0.56 | 0.60 | -11.76% | 14.54 | 2020-10-28 | |
ELEKTROTI | 5.10 | 5.20 | 4.80 | 4.95 | -5.17% | 59.50 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEMENTAL | 2.35 | 2.38 | 2.28 | 2.33 | -3.53% | 228.46 | 2020-10-28 | |
ELKOP | 0.24 | 0.25 | 0.22 | 0.23 | -5.24% | 26.02 | 2020-10-28 | |
ELZAB | 3.70 | 3.70 | 3.36 | 3.36 | -9.68% | 9.65 | 2020-10-28 | |
EMCINSMED | 15.40 | 16.60 | 14.00 | 15.20 | -10.06% | 19.10 | 2020-10-28 | |
ENAP | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 0.13 | 2020-10-28 | |
ENEA | 4.91 | 4.97 | 4.83 | 4.89 | -2.24% | 2,621.70 | 2020-10-28 | |
ENELMED | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 2.24 | 2020-10-28 | |
ENERGA | 8.30 | 8.31 | 8.30 | 8.30 | 0.00% | 4,158.25 | 2020-10-28 | |
ENERGOINS | 0.76 | 0.76 | 0.70 | 0.70 | +0.29% | 3.09 | 2020-10-28 | |
ENTER | 20.60 | 20.80 | 20.00 | 20.80 | +0.97% | 373.70 | 2020-10-28 | |
ERBUD | 19.35 | 19.35 | 18.10 | 18.10 | -1.63% | 14.52 | 2020-10-28 | |
ERG | 44.00 | 44.00 | 37.00 | 37.20 | -15.45% | 45.91 | 2020-10-28 | |
ESOTIQ | 9.50 | 9.56 | 8.60 | 8.90 | -6.32% | 53.28 | 2020-10-28 | |
EUCO | 4.20 | 4.20 | 3.84 | 3.86 | -7.66% | 41.45 | 2020-10-28 | |
EUROCASH | 12.00 | 12.00 | 11.41 | 11.70 | -3.39% | 8,208.12 | 2020-10-28 | |
EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-10-28 | |
EUROTEL | 21.40 | 21.40 | 20.60 | 21.00 | -2.78% | 68.19 | 2020-10-28 | |
EVEREST | 17.90 | 17.90 | 16.20 | 17.00 | -5.03% | 29.53 | 2020-10-28 | |
FAMUR | 1.46 | 1.46 | 1.35 | 1.35 | -9.03% | 577.42 | 2020-10-28 | |
FASING | 9.70 | 9.86 | 9.00 | 9.38 | -5.06% | 50.74 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASTFIN | 2.00 | 2.00 | 1.81 | 1.81 | -9.50% | 9.30 | 2020-10-28 | |
FEERUM | 11.85 | 11.85 | 10.90 | 11.20 | 0.00% | 2.50 | 2020-10-28 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-10-28 | |
FERRO | 17.90 | 17.90 | 16.80 | 16.95 | -3.69% | 360.87 | 2020-10-28 | |
FERRUM | 3.50 | 3.50 | 3.30 | 3.40 | -2.86% | 1.02 | 2020-10-28 | |
FMG | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 1.24 | 2020-10-28 | |
FORTE | 35.50 | 35.50 | 34.20 | 34.85 | -3.19% | 1,142.14 | 2020-10-28 | |
GETIN | 0.72 | 0.72 | 0.65 | 0.69 | -4.79% | 202.47 | 2020-10-28 | |
GETINOBLE | 0.17 | 0.17 | 0.16 | 0.16 | -8.47% | 208.39 | 2020-10-28 | |
GLCOSMED | 6.00 | 6.00 | 4.98 | 5.20 | -13.33% | 1,298.06 | 2020-10-28 | |
GOBARTO | 4.76 | 4.76 | 4.76 | 4.76 | 0.00% | 0.48 | 2020-10-28 | |
GPW | 44.85 | 45.05 | 42.50 | 43.60 | -2.79% | 3,408.18 | 2020-10-28 | |
GRAVITON | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 2020-10-28 | |
GROCLIN | 0.83 | 1.00 | 0.81 | 0.86 | +3.11% | 150.27 | 2020-10-28 | |
GRODNO | 10.05 | 10.15 | 8.50 | 9.20 | -7.44% | 1,413.65 | 2020-10-28 | |
GRUPAAZOTY | 20.00 | 20.70 | 19.50 | 20.70 | +2.99% | 1,717.96 | 2020-10-28 | |
GTC | 5.64 | 5.70 | 5.38 | 5.48 | -4.53% | 1,043.62 | 2020-10-28 | |
HANDLOWY | 29.75 | 30.00 | 27.95 | 28.10 | -5.55% | 1,333.06 | 2020-10-28 | |
HARPER | 18.10 | 18.15 | 14.60 | 16.55 | -10.78% | 3,125.61 | 2020-10-28 | |
HELIO | 10.50 | 10.50 | 9.80 | 9.80 | -2.00% | 19.91 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HERKULES | 1.17 | 1.20 | 1.12 | 1.20 | -1.64% | 11.82 | 2020-10-28 | |
HUBSTYLE | 1.00 | 1.00 | 0.89 | 0.89 | -11.00% | 30.35 | 2020-10-28 | |
HYDROTOR | 27.80 | 27.80 | 27.00 | 27.00 | 0.00% | 16.37 | 2020-10-28 | |
I2DEV | 10.80 | 10.80 | 9.80 | 9.80 | -9.26% | 20.40 | 2020-10-28 | |
IALBGR | 0.26 | 0.26 | 0.24 | 0.24 | -7.69% | 0.77 | 2020-10-28 | |
IDEABANK | 1.49 | 1.49 | 1.34 | 1.35 | -7.53% | 107.38 | 2020-10-28 | |
IDMSA | 0.81 | 0.85 | 0.81 | 0.85 | 0.00% | 7.65 | 2020-10-28 | |
IMCOMPANY | 12.50 | 12.50 | 11.55 | 12.15 | -3.19% | 173.80 | 2020-10-28 | |
IMMOBILE | 2.44 | 2.44 | 2.38 | 2.42 | -0.82% | 1.82 | 2020-10-28 | |
IMPEL | 11.50 | 11.50 | 11.45 | 11.45 | -1.72% | 15.32 | 2020-10-28 | |
IMPERA | 1.10 | 1.10 | 1.02 | 1.02 | -7.27% | 9.96 | 2020-10-28 | |
IMS | 2.10 | 2.10 | 1.93 | 1.99 | -5.24% | 29.09 | 2020-10-28 | |
INC | 7.78 | 7.78 | 5.72 | 6.70 | -12.30% | 1,992.91 | 2020-10-28 | |
INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-10-28 | |
INGBSK | 113.80 | 113.80 | 102.60 | 103.00 | -8.85% | 1,937.79 | 2020-10-28 | |
INPRO | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.01 | 2020-10-28 | |
INSTALKRK | 18.90 | 18.90 | 18.55 | 18.60 | -1.59% | 51.38 | 2020-10-28 | |
INTERAOLT | 14.35 | 14.35 | 14.10 | 14.15 | -2.75% | 322.81 | 2020-10-28 | |
INTERBUD | 0.64 | 0.64 | 0.64 | 0.64 | -3.76% | 0.06 | 2020-10-28 | |
INTERCARS | 215.00 | 218.00 | 199.00 | 205.00 | -6.39% | 361.59 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTERFERI | 2.92 | 3.10 | 2.90 | 3.10 | 0.00% | 4.73 | 2020-10-28 | |
INTERSPPL | 0.87 | 0.87 | 0.84 | 0.84 | -3.89% | 8.04 | 2020-10-28 | |
INTROL | 3.14 | 3.14 | 2.84 | 2.96 | -5.13% | 206.08 | 2020-10-28 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.11 | 2020-10-28 | |
IPOPEMA | 3.50 | 3.50 | 3.24 | 3.40 | -2.86% | 165.07 | 2020-10-28 | |
IQP | 0.54 | 0.54 | 0.48 | 0.53 | -3.64% | 42.47 | 2020-10-28 | |
IZOBLOK | 28.60 | 30.60 | 28.00 | 30.60 | +2.00% | 8.06 | 2020-10-28 | |
IZOLACJA | 1.47 | 1.47 | 1.35 | 1.47 | 0.00% | 6.14 | 2020-10-28 | |
IZOSTAL | 2.00 | 2.02 | 1.94 | 2.00 | -0.50% | 73.61 | 2020-10-28 | |
JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-10-28 | |
JSW | 18.00 | 18.25 | 15.80 | 16.00 | -13.02% | 24,489.65 | 2020-10-28 | |
JWCONSTR | 2.82 | 2.93 | 2.80 | 2.81 | -0.71% | 15.59 | 2020-10-28 | |
JWWINVEST | 2.44 | 2.44 | 2.29 | 2.29 | -6.15% | 3.94 | 2020-10-28 | |
K2INTERNT | 17.80 | 17.80 | 16.40 | 17.00 | -4.49% | 74.32 | 2020-10-28 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-10-28 | |
KBDOM | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-10-28 | |
KCI | 0.67 | 0.67 | 0.60 | 0.65 | -2.69% | 19.18 | 2020-10-28 | |
KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-10-28 | |
KERNEL | 39.00 | 39.35 | 38.40 | 38.50 | -2.53% | 2,693.71 | 2020-10-28 | |
KETY | 464.00 | 464.00 | 423.50 | 426.00 | -7.59% | 3,040.85 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGHM | 124.50 | 126.90 | 122.55 | 123.30 | -2.03% | 150,836.90 | 2020-10-28 | |
KGL | 16.15 | 16.15 | 14.90 | 15.00 | -7.41% | 25.61 | 2020-10-28 | |
KINOPOL | 6.45 | 6.45 | 6.15 | 6.25 | -3.85% | 84.57 | 2020-10-28 | |
KOGENERA | 31.50 | 31.50 | 30.10 | 30.30 | -0.33% | 90.72 | 2020-10-28 | |
KOMPAP | 7.50 | 7.55 | 7.50 | 7.55 | +0.67% | 9.76 | 2020-10-28 | |
KOMPUTRON | 1.49 | 1.49 | 1.34 | 1.43 | -4.68% | 4.66 | 2020-10-28 | |
KOPEX | 1.05 | 1.15 | 1.05 | 1.15 | +18.56% | 14.57 | 2020-10-28 | |
KPPD | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 2020-10-28 | |
KRAKCHEM | 0.41 | 0.41 | 0.32 | 0.32 | -28.44% | 1.39 | 2020-10-28 | |
KREC | 6.74 | 6.96 | 6.28 | 6.40 | -1.54% | 30.10 | 2020-10-28 | |
KREDYTIN | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.03 | 2020-10-28 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-10-28 | |
KRKA | 360.00 | 361.00 | 357.00 | 357.00 | -1.65% | 17.95 | 2020-10-28 | |
KRUK | 129.50 | 130.80 | 116.70 | 121.10 | -8.81% | 5,169.43 | 2020-10-28 | |
KRUSZWICA | 52.80 | 53.20 | 50.80 | 53.20 | +0.38% | 648.06 | 2020-10-28 | |
KRVITAMIN | 25.50 | 26.20 | 20.00 | 21.90 | -13.78% | 2,770.53 | 2020-10-28 | |
KSGAGRO | 1.27 | 1.27 | 1.05 | 1.05 | -18.60% | 15.43 | 2020-10-28 | |
LABOPRINT | 10.05 | 10.10 | 10.05 | 10.05 | 0.00% | 0.12 | 2020-10-28 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-10-28 | |
LARQ | 2.16 | 2.16 | 1.70 | 2.08 | +0.48% | 22.99 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LCCORP | 1.66 | 1.70 | 1.60 | 1.62 | -3.57% | 152.30 | 2020-10-28 | |
LENA | 3.44 | 3.44 | 3.22 | 3.25 | -2.99% | 71.73 | 2020-10-28 | |
LENTEX | 9.20 | 9.20 | 9.06 | 9.10 | -1.52% | 354.55 | 2020-10-28 | |
LIBET | 2.18 | 2.18 | 2.02 | 2.04 | -4.67% | 65.21 | 2020-10-28 | |
LIVECHAT | 106.00 | 106.20 | 95.60 | 96.10 | -7.60% | 4,469.27 | 2020-10-28 | |
LOKUM | 11.50 | 11.80 | 10.50 | 11.80 | -1.26% | 8.49 | 2020-10-28 | |
LOTOS | 26.50 | 27.26 | 25.67 | 27.17 | +1.61% | 24,876.82 | 2020-10-28 | |
LPP | 5,545.00 | 5,585.00 | 5,360.00 | 5,480.00 | -1.62% | 21,747.85 | 2020-10-28 | |
LSISOFT | 12.00 | 12.00 | 11.70 | 11.70 | -5.65% | 10.87 | 2020-10-28 | |
LUBAWA | 1.47 | 1.47 | 1.28 | 1.31 | -10.58% | 1,298.93 | 2020-10-28 | |
MABION | 24.30 | 24.30 | 22.00 | 22.75 | -6.38% | 1,178.23 | 2020-10-28 | |
MAKARONPL | 5.80 | 5.90 | 5.50 | 5.60 | -5.08% | 58.32 | 2020-10-28 | |
MANGATA | 43.40 | 44.80 | 41.00 | 42.60 | -4.48% | 10.88 | 2020-10-28 | |
MARVIPOL | 0.50 | 0.51 | 0.46 | 0.49 | -1.61% | 124.88 | 2020-10-28 | |
MASTERPHA | 4.28 | 4.28 | 3.98 | 4.00 | -6.54% | 22.63 | 2020-10-28 | |
MBANK | 140.00 | 140.40 | 126.00 | 126.10 | -9.93% | 15,460.33 | 2020-10-28 | |
MBWS | 6.35 | 6.35 | 5.60 | 5.60 | -3.45% | 5.35 | 2020-10-28 | |
MCI | 14.05 | 14.05 | 13.40 | 13.40 | -6.94% | 242.92 | 2020-10-28 | |
MDIENERGIA | 3.72 | 3.83 | 3.46 | 3.74 | +0.54% | 437.05 | 2020-10-28 | |
MEDIACAP | 2.09 | 2.09 | 2.00 | 2.00 | 0.00% | 10.64 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-10-28 | |
MEDICALG | 21.00 | 21.00 | 19.52 | 19.98 | -4.86% | 83.25 | 2020-10-28 | |
MEGARON | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 2020-10-28 | |
MENNICA | 18.00 | 18.00 | 17.40 | 17.50 | -4.37% | 91.79 | 2020-10-28 | |
MERCATOR | 620.00 | 628.00 | 542.00 | 574.00 | -7.12% | 80,009.50 | 2020-10-28 | |
MERCOR | 9.12 | 9.28 | 9.04 | 9.26 | -0.22% | 68.44 | 2020-10-28 | |
MEXPOLSKA | 1.12 | 1.12 | 1.01 | 1.10 | -2.65% | 5.15 | 2020-10-28 | |
MFO | 20.20 | 20.20 | 18.40 | 18.40 | -4.66% | 6.11 | 2020-10-28 | |
MILKILAND | 0.63 | 0.63 | 0.55 | 0.60 | -5.24% | 26.27 | 2020-10-28 | |
MILLENNIUM | 2.41 | 2.42 | 2.19 | 2.21 | -9.05% | 6,881.49 | 2020-10-28 | |
MIRACULUM | 1.09 | 1.09 | 1.03 | 1.08 | -3.14% | 27.05 | 2020-10-28 | |
MIRBUD | 1.98 | 1.98 | 1.75 | 1.81 | -8.79% | 1,330.84 | 2020-10-28 | |
MLPGROUP | 79.50 | 79.50 | 75.00 | 76.00 | -1.30% | 109.13 | 2020-10-28 | |
MOBRUK | 310.00 | 350.00 | 310.00 | 344.00 | +10.26% | 124.69 | 2020-10-28 | |
MOJ | 1.31 | 1.31 | 1.31 | 1.31 | 0.00% | 25.19 | 2020-10-28 | |
MONNARI | 1.41 | 1.44 | 1.35 | 1.41 | 0.00% | 74.82 | 2020-10-28 | |
MOSTALPLC | 8.16 | 8.16 | 7.86 | 8.02 | -1.96% | 13.64 | 2020-10-28 | |
MOSTALWAR | 4.00 | 4.00 | 3.82 | 3.94 | -2.72% | 28.57 | 2020-10-28 | |
MOSTALZAB | 0.86 | 0.86 | 0.79 | 0.82 | -5.08% | 562.77 | 2020-10-28 | |
MUZA | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 4.80 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 1.64 | 1.64 | 1.60 | 1.60 | -5.33% | 7.24 | 2020-10-28 | |
NETIA | 4.47 | 4.55 | 4.47 | 4.50 | -0.66% | 85.41 | 2020-10-28 | |
NEWAG | 23.30 | 23.30 | 21.40 | 21.40 | -7.76% | 136.24 | 2020-10-28 | |
NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 0.00 | 2020-10-28 | |
NOVITA | 120.50 | 121.50 | 117.00 | 120.00 | -1.64% | 43.74 | 2020-10-28 | |
NOWAGALA | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | 1.62 | 2020-10-28 | |
NTTSYSTEM | 2.70 | 2.70 | 2.52 | 2.52 | -6.67% | 38.66 | 2020-10-28 | |
ODLEWNIE | 3.96 | 3.99 | 3.82 | 3.99 | +1.01% | 16.72 | 2020-10-28 | |
OEX | 15.10 | 15.10 | 15.00 | 15.00 | -0.66% | 66.25 | 2020-10-28 | |
OPENFIN | 0.76 | 0.76 | 0.73 | 0.73 | -2.67% | 0.09 | 2020-10-28 | |
OPONEO.PL | 32.10 | 32.40 | 30.20 | 31.00 | -3.12% | 535.22 | 2020-10-28 | |
OPTEAM | 26.80 | 27.20 | 24.40 | 25.20 | -8.03% | 250.84 | 2020-10-28 | |
ORANGEPL | 6.22 | 6.50 | 6.18 | 6.20 | -2.82% | 17,899.93 | 2020-10-28 | |
ORCOGROUP | 0.90 | 1.00 | 0.90 | 1.00 | 0.00% | 0.91 | 2020-10-28 | |
ORZBIALY | 10.35 | 10.35 | 9.62 | 9.62 | -8.38% | 24.76 | 2020-10-28 | |
OTLOG | 4.52 | 4.52 | 4.30 | 4.48 | -3.03% | 15.54 | 2020-10-28 | |
OTMUCHOW | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 3.93 | 2020-10-28 | |
OVOSTAR | 58.00 | 63.50 | 58.00 | 63.50 | 0.00% | 10.79 | 2020-10-28 | |
PAMAPOL | 1.30 | 1.34 | 1.23 | 1.29 | -0.77% | 54.97 | 2020-10-28 | |
PANOVA | 9.50 | 9.70 | 9.34 | 9.70 | +1.04% | 11.76 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PATENTUS | 0.92 | 0.92 | 0.90 | 0.91 | -3.19% | 43.79 | 2020-10-28 | |
PBG | 0.03 | 0.03 | 0.03 | 0.03 | -28.89% | 100.05 | 2020-10-28 | |
PBKM | 76.00 | 78.00 | 76.00 | 78.00 | +1.30% | 6.56 | 2020-10-28 | |
PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-10-28 | |
PCCEXOL | 3.84 | 3.88 | 3.12 | 3.29 | -15.42% | 4,282.29 | 2020-10-28 | |
PCCROKITA | 44.40 | 44.40 | 41.60 | 42.20 | -5.17% | 316.94 | 2020-10-28 | |
PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-10-28 | |
PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-10-28 | |
PEKABEX | 14.00 | 14.00 | 13.30 | 13.75 | -2.14% | 209.55 | 2020-10-28 | |
PEKAO | 45.61 | 45.65 | 42.51 | 43.00 | -6.62% | 76,921.19 | 2020-10-28 | |
PEMANAGER | 12.90 | 13.35 | 12.90 | 12.90 | -0.39% | 13.01 | 2020-10-28 | |
PEP | 44.40 | 44.60 | 41.30 | 42.00 | -6.46% | 507.73 | 2020-10-28 | |
PEPEES | 1.35 | 1.35 | 1.25 | 1.34 | 0.00% | 1.79 | 2020-10-28 | |
PGE | 5.00 | 5.05 | 4.73 | 4.73 | -7.32% | 12,750.06 | 2020-10-28 | |
PGNIG | 4.41 | 4.57 | 4.32 | 4.35 | -1.79% | 23,091.04 | 2020-10-28 | |
PGODLEW | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.92 | 2020-10-28 | |
PGSSOFT | 10.95 | 10.95 | 9.92 | 10.00 | -5.66% | 90.38 | 2020-10-28 | |
PHN | 9.40 | 9.40 | 9.00 | 9.16 | -2.14% | 97.21 | 2020-10-28 | |
PKNORLEN | 38.00 | 39.00 | 37.20 | 37.74 | -2.35% | 50,353.34 | 2020-10-28 | |
PKOBP | 20.50 | 20.64 | 19.07 | 19.38 | -6.69% | 106,230.15 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKPCARGO | 9.85 | 9.98 | 9.50 | 9.57 | -3.43% | 956.73 | 2020-10-28 | |
PLASTBOX | 1.76 | 1.76 | 1.65 | 1.73 | -1.14% | 149.23 | 2020-10-28 | |
PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | -8.33% | 0.00 | 2020-10-28 | |
PLAYWAY | 557.00 | 557.00 | 520.00 | 530.00 | -5.02% | 10,534.90 | 2020-10-28 | |
PLAZACNTR | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.42 | 2020-10-28 | |
PMPG | 1.75 | 1.75 | 1.68 | 1.74 | -1.14% | 16.40 | 2020-10-28 | |
POLICE | 11.70 | 11.70 | 10.60 | 10.70 | -6.14% | 44.42 | 2020-10-28 | |
POLIMEXMS | 1.93 | 1.93 | 1.70 | 1.70 | -12.82% | 1,095.52 | 2020-10-28 | |
POLNORD | 2.95 | 3.02 | 2.82 | 2.94 | -0.34% | 56.46 | 2020-10-28 | |
POLWAX | 2.80 | 2.80 | 2.65 | 2.65 | -2.21% | 82.56 | 2020-10-28 | |
POZBUD | 1.98 | 1.98 | 1.79 | 1.96 | -0.25% | 136.41 | 2020-10-28 | |
PRAGMAFA | 18.40 | 18.40 | 17.20 | 17.60 | -2.22% | 113.49 | 2020-10-28 | |
PRAGMAINK | 6.96 | 7.50 | 6.76 | 7.30 | +4.89% | 22.91 | 2020-10-28 | |
PRAIRIE | 0.53 | 0.57 | 0.49 | 0.51 | -4.15% | 207.14 | 2020-10-28 | |
PRIMAMODA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-10-28 | |
PROCAD | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 0.51 | 2020-10-28 | |
PROCHEM | 18.50 | 18.50 | 17.20 | 17.20 | -7.03% | 11.84 | 2020-10-28 | |
PROJPRZEM | 16.50 | 16.50 | 15.95 | 15.95 | -3.63% | 11.13 | 2020-10-28 | |
PROTEKTOR | 4.10 | 4.18 | 3.66 | 3.84 | -6.34% | 700.01 | 2020-10-28 | |
PROVIDENT | 3.13 | 3.17 | 2.96 | 3.02 | -4.59% | 452.68 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PULAWY | 74.40 | 75.00 | 73.60 | 74.80 | +0.81% | 43.01 | 2020-10-28 | |
PWRMEDIA | 4.31 | 4.31 | 3.99 | 4.10 | -4.87% | 105.25 | 2020-10-28 | |
PZU | 20.80 | 21.11 | 20.27 | 20.55 | -2.97% | 94,533.17 | 2020-10-28 | |
QUANTUM | 16.20 | 16.20 | 15.00 | 15.00 | -6.25% | 3.12 | 2020-10-28 | |
QUERCUS | 3.17 | 3.17 | 2.80 | 2.82 | -11.32% | 414.98 | 2020-10-28 | |
RADPOL | 2.40 | 2.40 | 2.20 | 2.35 | -2.08% | 17.64 | 2020-10-28 | |
RAFAKO | 0.64 | 0.64 | 0.57 | 0.60 | -6.29% | 404.41 | 2020-10-28 | |
RAFAMET | 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | 0.00 | 2020-10-28 | |
RAINBOW | 10.00 | 10.30 | 9.90 | 10.20 | 0.00% | 243.26 | 2020-10-28 | |
RANKPROGR | 1.40 | 1.45 | 1.26 | 1.28 | -13.22% | 167.54 | 2020-10-28 | |
RAWLPLUG | 7.88 | 7.88 | 7.48 | 7.80 | -1.02% | 13.64 | 2020-10-28 | |
REDAN | 0.16 | 0.16 | 0.14 | 0.14 | -16.47% | 4.42 | 2020-10-28 | |
REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-10-28 | |
REINHOLD | 0.18 | 0.18 | 0.18 | 0.18 | -9.50% | 0.60 | 2020-10-28 | |
RELPOL | 5.12 | 5.12 | 4.78 | 4.78 | -6.27% | 166.23 | 2020-10-28 | |
REMAK | 10.30 | 10.30 | 9.54 | 9.54 | -4.41% | 1.56 | 2020-10-28 | |
RONSON | 1.40 | 1.40 | 1.26 | 1.30 | -3.70% | 75.30 | 2020-10-28 | |
ROPCZYCE | 20.20 | 20.40 | 19.50 | 20.20 | +1.00% | 47.13 | 2020-10-28 | |
RUBICON | 1.80 | 1.80 | 1.52 | 1.60 | -8.57% | 21.43 | 2020-10-28 | |
SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SANOK | 12.50 | 12.50 | 12.10 | 12.10 | -4.72% | 178.14 | 2020-10-28 | |
SANTANDER | 7.81 | 7.81 | 7.45 | 7.61 | -2.40% | 111.69 | 2020-10-28 | |
SANWIL | 4.68 | 4.84 | 4.10 | 4.30 | -10.42% | 1,092.97 | 2020-10-28 | |
SARE | 5.45 | 5.95 | 5.40 | 5.80 | +9.43% | 3.61 | 2020-10-28 | |
SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-10-28 | |
SECOGROUP | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | 2.72 | 2020-10-28 | |
SEKO | 8.70 | 8.70 | 8.50 | 8.50 | 0.00% | 6.88 | 2020-10-28 | |
SELENAFM | 15.00 | 15.00 | 14.20 | 15.00 | -2.28% | 30.75 | 2020-10-28 | |
SELVITA | 50.00 | 52.00 | 48.00 | 50.00 | 0.00% | 1,293.33 | 2020-10-28 | |
SETANTA | 21.00 | 22.00 | 17.10 | 19.20 | -17.24% | 1,851.07 | 2020-10-28 | |
SFINKS | 0.25 | 0.25 | 0.21 | 0.22 | -8.33% | 44.05 | 2020-10-28 | |
SILVANO | 6.40 | 6.40 | 6.34 | 6.34 | -0.94% | 1.31 | 2020-10-28 | |
SIMPLE | 11.00 | 11.00 | 10.70 | 10.90 | -0.91% | 108.33 | 2020-10-28 | |
SKARBIEC | 23.80 | 23.80 | 22.50 | 22.60 | -5.83% | 64.11 | 2020-10-28 | |
SKOTAN | 1.85 | 1.91 | 1.60 | 1.79 | -6.28% | 94.29 | 2020-10-28 | |
SKYLINE | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2020-10-28 | |
SNIEZKA | 90.60 | 90.60 | 81.60 | 86.00 | -5.08% | 94.48 | 2020-10-28 | |
SOHODEV | 0.43 | 0.43 | 0.41 | 0.41 | -8.89% | 1.28 | 2020-10-28 | |
SOLAR | 3.33 | 3.33 | 2.70 | 2.74 | -14.11% | 56.96 | 2020-10-28 | |
SONEL | 9.55 | 9.55 | 9.00 | 9.00 | -5.76% | 18.63 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOPHARMA | 13.10 | 13.10 | 11.80 | 11.80 | -15.71% | 3.79 | 2020-10-28 | |
STALEXP | 2.74 | 2.74 | 2.68 | 2.73 | -1.44% | 134.96 | 2020-10-28 | |
STALPROD | 169.20 | 169.20 | 162.60 | 164.00 | -3.07% | 206.40 | 2020-10-28 | |
STALPROFI | 4.62 | 4.64 | 4.54 | 4.64 | -1.07% | 37.21 | 2020-10-28 | |
STAPORKOW | 2.20 | 2.20 | 2.12 | 2.12 | -7.83% | 23.27 | 2020-10-28 | |
STARHEDGE | 0.39 | 0.42 | 0.39 | 0.42 | -2.07% | 1.51 | 2020-10-28 | |
SUNEX | 3.78 | 3.78 | 3.31 | 3.48 | -7.94% | 316.62 | 2020-10-28 | |
SUWARY | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.08 | 2020-10-28 | |
SWISSMED | 3.44 | 3.60 | 3.31 | 3.48 | -3.33% | 57.83 | 2020-10-28 | |
SYGNITY | 7.12 | 7.36 | 6.42 | 6.88 | -3.10% | 256.07 | 2020-10-28 | |
SYNEKTIK | 25.00 | 25.00 | 22.00 | 23.50 | -4.86% | 709.17 | 2020-10-28 | |
TALANX | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.00 | 2020-10-28 | |
TALEX | 11.60 | 11.60 | 10.85 | 10.85 | -3.98% | 28.07 | 2020-10-28 | |
TARCZYNSKI | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.96 | 2020-10-28 | |
TATRY | 158.00 | 158.00 | 155.00 | 155.00 | -4.32% | 9.43 | 2020-10-28 | |
TAURONPE | 1.94 | 1.94 | 1.85 | 1.85 | -5.99% | 4,910.52 | 2020-10-28 | |
TERMOREX | 0.95 | 0.95 | 0.91 | 0.94 | -3.09% | 2.73 | 2020-10-28 | |
TESGAS | 3.86 | 3.86 | 3.60 | 3.68 | -6.12% | 154.12 | 2020-10-28 | |
TIM | 14.35 | 14.50 | 13.30 | 13.70 | -4.53% | 828.68 | 2020-10-28 | |
TORPOL | 10.20 | 10.20 | 9.22 | 9.32 | -9.07% | 1,197.41 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TOYA | 7.38 | 7.68 | 6.66 | 6.86 | -9.02% | 401.40 | 2020-10-28 | |
TRAKCJA | 1.30 | 1.34 | 1.21 | 1.23 | -6.82% | 280.55 | 2020-10-28 | |
TRANSPOL | 2.72 | 2.72 | 2.67 | 2.70 | +1.12% | 4.91 | 2020-10-28 | |
TRITON | 2.22 | 2.22 | 2.20 | 2.20 | -2.65% | 51.97 | 2020-10-28 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-10-28 | |
ULMA | 45.00 | 47.00 | 44.20 | 46.00 | -2.54% | 20.92 | 2020-10-28 | |
UNIBEP | 6.80 | 6.80 | 6.68 | 6.80 | -2.58% | 23.69 | 2020-10-28 | |
UNICREDIT | 29.68 | 29.68 | 29.68 | 29.68 | -4.66% | 0.59 | 2020-10-28 | |
UNIMA | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | 0.36 | 2020-10-28 | |
UNIMOT | 26.90 | 26.90 | 24.55 | 25.60 | -4.83% | 1,641.45 | 2020-10-28 | |
URSUS | 0.45 | 0.47 | 0.41 | 0.45 | -4.26% | 116.69 | 2020-10-28 | |
VIGOSYS | 540.00 | 540.00 | 515.00 | 525.00 | -3.67% | 176.36 | 2020-10-28 | |
VINDEXUS | 4.80 | 4.80 | 4.30 | 4.30 | -12.96% | 46.95 | 2020-10-28 | |
VISTAL | 2.86 | 2.88 | 2.32 | 2.50 | -12.89% | 192.41 | 2020-10-28 | |
VISTULA | 2.18 | 2.18 | 2.13 | 2.13 | -2.74% | 256.74 | 2020-10-28 | |
VIVID | 1.74 | 1.80 | 1.68 | 1.75 | +1.39% | 147.99 | 2020-10-28 | |
VOTUM | 11.20 | 11.20 | 10.20 | 11.05 | -3.07% | 265.50 | 2020-10-28 | |
VOXEL | 41.40 | 41.90 | 41.20 | 41.60 | 0.00% | 153.11 | 2020-10-28 | |
WARIMPEX | 4.70 | 4.74 | 4.70 | 4.74 | +0.85% | 3.12 | 2020-10-28 | |
WASKO | 1.20 | 1.23 | 0.99 | 1.17 | -4.88% | 37.01 | 2020-10-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WAWEL | 528.00 | 528.00 | 520.00 | 522.00 | -1.51% | 102.32 | 2020-10-28 | |
WIELTON | 3.60 | 3.60 | 3.33 | 3.41 | -6.96% | 724.70 | 2020-10-28 | |
WIKANA | 2.38 | 2.38 | 2.22 | 2.24 | -9.68% | 30.99 | 2020-10-28 | |
WINVEST | 0.37 | 0.37 | 0.37 | 0.37 | -24.18% | 0.98 | 2020-10-28 | |
WIRTUALNA | 73.40 | 73.40 | 70.40 | 72.40 | -1.36% | 300.98 | 2020-10-28 | |
WITTCHEN | 6.20 | 6.20 | 6.00 | 6.00 | -2.91% | 61.06 | 2020-10-28 | |
WOJAS | 3.98 | 3.98 | 3.80 | 3.80 | -1.04% | 14.80 | 2020-10-28 | |
WORKSERV | 0.82 | 0.82 | 0.70 | 0.73 | -11.65% | 502.81 | 2020-10-28 | |
XTB | 17.70 | 17.80 | 15.35 | 16.65 | -6.46% | 28,322.88 | 2020-10-28 | |
YOLO | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.73 | 2020-10-28 | |
ZAMET | 0.84 | 0.84 | 0.80 | 0.84 | -5.08% | 29.39 | 2020-10-28 | |
ZASTAL | 25.00 | 26.00 | 18.00 | 18.00 | -23.08% | 160.42 | 2020-10-28 | |
ZEPAK | 9.72 | 9.86 | 9.12 | 9.48 | -2.27% | 123.10 | 2020-10-28 | |
ZPUE | 139.50 | 139.50 | 126.00 | 128.00 | -6.91% | 67.25 | 2020-10-28 | |
ZREMB | 0.76 | 0.76 | 0.69 | 0.74 | -1.32% | 8.05 | 2020-10-28 | |
ZUE | 3.12 | 3.24 | 2.94 | 3.14 | -2.48% | 49.73 | 2020-10-28 | |
ZYWIEC | 472.00 | 472.00 | 468.00 | 470.00 | 0.00% | 44.66 | 2020-10-28 |