Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 0.38 | 0.47 | 0.38 | 0.47 | +22.51% | 106.62 | 2020-07-01 | |
11BIT | 492.00 | 526.00 | 478.00 | 525.00 | +8.25% | 18,648.61 | 2020-07-01 | |
4FUNMEDIA | 4.80 | 4.80 | 4.53 | 4.60 | -3.16% | 9.17 | 2020-07-01 | |
ABPL | 27.30 | 27.50 | 26.90 | 27.30 | -1.09% | 1,182.96 | 2020-07-01 | |
ACAUTOGAZ | 38.00 | 40.00 | 38.00 | 40.00 | +2.56% | 45.00 | 2020-07-01 | |
ADIUVO | 5.44 | 5.44 | 4.91 | 5.20 | -2.99% | 45.84 | 2020-07-01 | |
AGORA | 8.10 | 8.20 | 8.00 | 8.18 | +1.24% | 24.06 | 2020-07-01 | |
AGROTON | 3.91 | 4.48 | 3.90 | 4.30 | +13.16% | 673.25 | 2020-07-01 | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-07-01 | |
AILLERON | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | 7.97 | 2020-07-01 | |
AIRWAY | 0.85 | 0.99 | 0.79 | 0.85 | -0.47% | 737.53 | 2020-07-01 | |
ALIOR | 16.16 | 16.34 | 15.66 | 16.34 | +1.18% | 7,927.65 | 2020-07-01 | |
ALTA | 1.07 | 1.11 | 1.05 | 1.06 | +2.91% | 26.51 | 2020-07-01 | |
ALTUSTFI | 1.24 | 1.28 | 1.21 | 1.26 | +1.61% | 31.04 | 2020-07-01 | |
ALUMETAL | 38.90 | 39.00 | 38.00 | 39.00 | 0.00% | 9.50 | 2020-07-01 | |
AMBRA | 17.20 | 17.20 | 16.60 | 16.90 | 0.00% | 21.25 | 2020-07-01 | |
AMICA | 123.80 | 125.00 | 121.20 | 124.80 | +1.79% | 379.44 | 2020-07-01 | |
APATOR | 20.80 | 20.80 | 20.60 | 20.60 | -0.96% | 25.49 | 2020-07-01 | |
APLISENS | 10.20 | 10.20 | 10.10 | 10.20 | 0.00% | 2.66 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 3.28 | 3.53 | 3.02 | 3.47 | +11.58% | 282.76 | 2020-07-01 | |
ARCHICOM | 17.50 | 17.50 | 16.80 | 17.50 | 0.00% | 4.37 | 2020-07-01 | |
ARCTIC | 4.22 | 4.22 | 4.10 | 4.16 | +1.46% | 47.84 | 2020-07-01 | |
ARTERIA | 5.05 | 5.05 | 4.86 | 5.05 | 0.00% | 1.52 | 2020-07-01 | |
ARTIFEX | 6.80 | 6.98 | 6.76 | 6.76 | -2.03% | 41.41 | 2020-07-01 | |
ASBIS | 3.41 | 3.43 | 3.36 | 3.42 | +0.89% | 186.14 | 2020-07-01 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 1.52 | 2020-07-01 | |
ASSECOBS | 33.20 | 33.20 | 31.60 | 31.80 | -1.24% | 1,988.67 | 2020-07-01 | |
ASSECOPOL | 66.30 | 68.30 | 66.20 | 68.30 | +3.48% | 5,674.31 | 2020-07-01 | |
ASSECOSEE | 38.50 | 39.00 | 37.50 | 39.00 | +1.56% | 153.89 | 2020-07-01 | |
ASTARTA | 16.30 | 16.80 | 16.25 | 16.50 | +2.17% | 596.17 | 2020-07-01 | |
ATAL | 32.00 | 32.70 | 31.80 | 32.50 | +4.17% | 155.01 | 2020-07-01 | |
ATENDE | 3.54 | 3.54 | 3.40 | 3.46 | -2.26% | 20.23 | 2020-07-01 | |
ATLANTAPL | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | 0.08 | 2020-07-01 | |
ATM | 12.70 | 12.70 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
ATMGRUPA | 4.94 | 4.94 | 4.66 | 4.69 | -5.06% | 15.84 | 2020-07-01 | |
ATREM | 2.19 | 2.19 | 2.10 | 2.10 | -4.11% | 2.12 | 2020-07-01 | |
AUTOPARTN | 5.30 | 5.30 | 5.04 | 5.20 | -1.52% | 103.89 | 2020-07-01 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-01 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BBIDEV | 3.83 | 3.83 | 3.83 | 3.83 | -6.59% | 1.26 | 2020-07-01 | |
BEDZIN | 12.30 | 12.40 | 10.90 | 10.90 | -9.17% | 22.32 | 2020-07-01 | |
BENEFIT | 830.00 | 831.00 | 810.00 | 830.00 | -0.12% | 296.13 | 2020-07-01 | |
BETACOM | 9.24 | 9.24 | 9.24 | 9.24 | 0.00% | 0.05 | 2020-07-01 | |
BIK | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.35 | 2020-07-01 | |
BIOMEDLUB | 6.42 | 6.94 | 5.90 | 6.70 | 0.00% | 21,004.31 | 2020-07-01 | |
BIOTON | 4.66 | 4.66 | 4.49 | 4.49 | -1.75% | 142.13 | 2020-07-01 | |
BMPAG | 0.57 | 0.57 | 0.57 | 0.57 | +5.56% | 0.07 | 2020-07-01 | |
BOGDANKA | 22.50 | 22.50 | 21.10 | 21.50 | -2.49% | 593.28 | 2020-07-01 | |
BORYSZEW | 3.55 | 3.55 | 3.51 | 3.53 | +0.28% | 93.48 | 2020-07-01 | |
BOS | 6.50 | 6.52 | 6.22 | 6.52 | +2.52% | 145.37 | 2020-07-01 | |
BOWIM | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0.65 | 2020-07-01 | |
BRASTER | 0.56 | 0.63 | 0.53 | 0.60 | +4.52% | 409.59 | 2020-07-01 | |
BRIJU | 0.27 | 0.27 | 0.25 | 0.25 | -12.80% | 24.41 | 2020-07-01 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-07-01 | |
BUDIMEX | 215.00 | 225.00 | 214.50 | 225.00 | +5.14% | 2,554.96 | 2020-07-01 | |
BUMECH | 2.71 | 2.94 | 2.71 | 2.86 | -3.70% | 28.58 | 2020-07-01 | |
BZWBK | 175.00 | 176.40 | 171.50 | 174.50 | -0.51% | 14,633.35 | 2020-07-01 | |
CAPITAL | 1.43 | 1.43 | 1.36 | 1.36 | 0.00% | 1.69 | 2020-07-01 | |
CCC | 59.64 | 59.66 | 56.28 | 59.00 | -1.14% | 27,739.43 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CDPROJEKT | 395.50 | 404.10 | 390.00 | 403.20 | +2.10% | 89,447.06 | 2020-07-01 | |
CDRL | 12.95 | 13.40 | 12.95 | 13.40 | +0.37% | 4.91 | 2020-07-01 | |
CELTIC | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0.00 | 2020-07-01 | |
CEZ | 84.00 | 84.90 | 83.60 | 84.00 | 0.00% | 473.29 | 2020-07-01 | |
CFI | 0.37 | 0.38 | 0.37 | 0.37 | +1.91% | 34.68 | 2020-07-01 | |
CIECH | 32.00 | 32.30 | 30.90 | 32.30 | +1.10% | 2,467.84 | 2020-07-01 | |
CIGAMES | 1.02 | 1.08 | 0.98 | 1.03 | +1.18% | 2,092.67 | 2020-07-01 | |
CITYSERV | 9.20 | 9.20 | 9.20 | 9.20 | -3.66% | 0.28 | 2020-07-01 | |
CLNPHARMA | 39.10 | 39.70 | 38.25 | 39.50 | +3.67% | 484.24 | 2020-07-01 | |
CNT | 13.70 | 14.10 | 13.70 | 13.90 | +0.72% | 22.31 | 2020-07-01 | |
COALENERG | 0.29 | 0.30 | 0.27 | 0.29 | -1.36% | 29.04 | 2020-07-01 | |
COGNOR | 0.98 | 1.00 | 0.98 | 1.00 | +1.63% | 25.06 | 2020-07-01 | |
COMARCH | 209.00 | 217.00 | 206.00 | 217.00 | +3.33% | 4,500.71 | 2020-07-01 | |
COMP | 64.00 | 64.00 | 62.00 | 64.00 | +0.31% | 664.27 | 2020-07-01 | |
CORMAY | 1.25 | 1.27 | 1.21 | 1.24 | +1.64% | 809.30 | 2020-07-01 | |
CPGROUP | 7.30 | 7.58 | 7.24 | 7.28 | +0.55% | 86.22 | 2020-07-01 | |
CYFRPLSAT | 26.20 | 26.60 | 25.54 | 25.82 | -1.83% | 16,735.14 | 2020-07-01 | |
DEBICA | 73.60 | 74.60 | 73.40 | 73.40 | +0.27% | 69.21 | 2020-07-01 | |
DECORA | 20.70 | 20.70 | 20.20 | 20.50 | +2.50% | 11.98 | 2020-07-01 | |
DEKPOL | 21.40 | 21.40 | 21.40 | 21.40 | +1.90% | 0.11 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DELKO | 15.80 | 16.60 | 15.60 | 15.90 | +0.63% | 67.76 | 2020-07-01 | |
DINOPL | 198.20 | 200.00 | 193.80 | 199.10 | -0.75% | 26,017.48 | 2020-07-01 | |
DOMDEV | 93.40 | 96.00 | 90.80 | 96.00 | +2.78% | 328.53 | 2020-07-01 | |
DROZAPOL | 1.50 | 1.50 | 1.50 | 1.50 | +8.70% | 0.06 | 2020-07-01 | |
ECHO | 3.84 | 3.84 | 3.65 | 3.78 | +0.80% | 117.64 | 2020-07-01 | |
EDINVEST | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.41 | 2020-07-01 | |
EFEKT | 4.68 | 4.92 | 4.40 | 4.40 | +0.46% | 61.04 | 2020-07-01 | |
EKOEXPORT | 3.75 | 3.86 | 3.54 | 3.62 | -4.74% | 356.21 | 2020-07-01 | |
ELBUDOWA | 2.37 | 2.47 | 2.15 | 2.20 | -10.20% | 168.91 | 2020-07-01 | |
ELEKTROTI | 6.50 | 6.60 | 5.86 | 6.00 | -7.98% | 231.47 | 2020-07-01 | |
ELEMENTAL | 1.81 | 1.81 | 1.66 | 1.70 | -0.58% | 251.52 | 2020-07-01 | |
ELKOP | 0.43 | 0.46 | 0.43 | 0.45 | -1.97% | 6.64 | 2020-07-01 | |
ELZAB | 4.86 | 4.90 | 4.72 | 4.88 | 0.00% | 22.57 | 2020-07-01 | |
ENAP | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.00 | 2020-07-01 | |
ENEA | 7.17 | 7.49 | 7.17 | 7.47 | +4.33% | 2,772.86 | 2020-07-01 | |
ENELMED | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2020-07-01 | |
ENERGA | 8.23 | 8.23 | 8.03 | 8.08 | -0.74% | 507.73 | 2020-07-01 | |
ENERGOINS | 0.94 | 0.94 | 0.88 | 0.91 | -1.09% | 10.19 | 2020-07-01 | |
ENTER | 31.40 | 33.70 | 31.40 | 33.30 | +6.73% | 443.51 | 2020-07-01 | |
ERBUD | 19.40 | 19.40 | 18.95 | 18.95 | -0.79% | 16.87 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ERG | 31.00 | 31.00 | 29.60 | 29.80 | -3.87% | 2.23 | 2020-07-01 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-07-01 | |
ESOTIQ | 8.50 | 8.72 | 8.04 | 8.52 | -3.18% | 30.18 | 2020-07-01 | |
EUCO | 4.29 | 4.34 | 4.15 | 4.29 | 0.00% | 31.35 | 2020-07-01 | |
EUROCASH | 17.45 | 17.46 | 16.94 | 17.34 | +0.12% | 5,914.96 | 2020-07-01 | |
EUROHOLD | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 0.40 | 2020-07-01 | |
EUROTEL | 19.95 | 20.60 | 19.95 | 20.60 | +3.00% | 36.24 | 2020-07-01 | |
FAMUR | 2.22 | 2.27 | 2.19 | 2.27 | +3.18% | 318.67 | 2020-07-01 | |
FASING | 13.60 | 13.75 | 13.00 | 13.30 | -0.75% | 29.90 | 2020-07-01 | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 0.88 | 2020-07-01 | |
FEERUM | 13.25 | 13.80 | 13.00 | 13.55 | +2.26% | 14.54 | 2020-07-01 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-01 | |
FERRO | 18.00 | 18.00 | 17.15 | 17.15 | -4.72% | 58.57 | 2020-07-01 | |
FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.03 | 2020-07-01 | |
FORTE | 20.50 | 20.50 | 19.76 | 20.45 | +2.25% | 158.54 | 2020-07-01 | |
GETIN | 1.22 | 1.28 | 1.16 | 1.18 | -3.59% | 1,753.78 | 2020-07-01 | |
GETINOBLE | 0.28 | 0.28 | 0.26 | 0.27 | -3.45% | 375.29 | 2020-07-01 | |
GLCOSMED | 3.52 | 3.80 | 3.20 | 3.44 | -2.27% | 904.29 | 2020-07-01 | |
GOBARTO | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 0.65 | 2020-07-01 | |
GPW | 41.90 | 42.20 | 41.70 | 42.05 | +0.60% | 1,278.08 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
GROCLIN | 1.38 | 1.38 | 1.29 | 1.34 | -2.90% | 49.85 | 2020-07-01 | |
GRODNO | 6.00 | 6.20 | 5.80 | 6.10 | +2.01% | 453.76 | 2020-07-01 | |
GRUPAAZOTY | 30.65 | 31.15 | 30.05 | 30.45 | -0.65% | 1,689.87 | 2020-07-01 | |
GTC | 6.74 | 6.74 | 6.50 | 6.68 | +2.14% | 145.30 | 2020-07-01 | |
HANDLOWY | 38.80 | 39.20 | 38.30 | 39.20 | +2.35% | 333.89 | 2020-07-01 | |
HARPER | 10.15 | 10.40 | 9.16 | 9.98 | -2.63% | 1,791.01 | 2020-07-01 | |
HELIO | 9.80 | 9.85 | 9.30 | 9.85 | -5.29% | 21.10 | 2020-07-01 | |
HERKULES | 1.29 | 1.29 | 1.18 | 1.21 | -3.59% | 28.70 | 2020-07-01 | |
HUBSTYLE | 0.50 | 0.50 | 0.41 | 0.45 | -11.29% | 12.59 | 2020-07-01 | |
HYDROTOR | 29.40 | 30.00 | 29.00 | 30.00 | +2.04% | 28.68 | 2020-07-01 | |
I2DEV | 10.50 | 10.80 | 10.50 | 10.80 | +2.86% | 2.31 | 2020-07-01 | |
IALBGR | 0.39 | 0.39 | 0.37 | 0.38 | +3.26% | 1.46 | 2020-07-01 | |
IDEABANK | 2.49 | 2.56 | 2.26 | 2.33 | -2.92% | 838.90 | 2020-07-01 | |
IMCOMPANY | 12.10 | 12.10 | 12.10 | 12.10 | +2.98% | 0.06 | 2020-07-01 | |
IMMOBILE | 2.51 | 2.51 | 2.50 | 2.50 | +0.81% | 0.09 | 2020-07-01 | |
IMPEL | 7.20 | 7.40 | 7.20 | 7.40 | -2.63% | 25.06 | 2020-07-01 | |
IMPERA | 1.10 | 1.10 | 1.07 | 1.07 | +1.90% | 5.53 | 2020-07-01 | |
IMS | 2.49 | 2.49 | 2.45 | 2.49 | 0.00% | 14.21 | 2020-07-01 | |
INC | 3.89 | 3.96 | 3.72 | 3.96 | +3.66% | 243.73 | 2020-07-01 | |
INGBSK | 146.60 | 146.80 | 143.00 | 146.80 | +3.23% | 1,200.14 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INPRO | 4.74 | 4.94 | 4.70 | 4.94 | +5.11% | 64.82 | 2020-07-01 | |
INSTALKRK | 18.85 | 19.15 | 18.85 | 19.15 | 0.00% | 22.42 | 2020-07-01 | |
INTERAOLT | 15.65 | 15.90 | 15.50 | 15.85 | +1.28% | 43.69 | 2020-07-01 | |
INTERCARS | 211.00 | 219.00 | 211.00 | 219.00 | +4.29% | 1,358.95 | 2020-07-01 | |
INTERFERI | 3.12 | 3.18 | 3.00 | 3.18 | +1.92% | 1.65 | 2020-07-01 | |
INTERSPPL | 1.37 | 1.37 | 1.35 | 1.35 | -0.37% | 8.21 | 2020-07-01 | |
INTROL | 2.56 | 2.70 | 2.48 | 2.58 | 0.00% | 78.92 | 2020-07-01 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | -3.53% | 0.27 | 2020-07-01 | |
IPOPEMA | 2.24 | 2.24 | 2.10 | 2.14 | -4.46% | 39.59 | 2020-07-01 | |
IZOBLOK | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | 6.00 | 2020-07-01 | |
IZOSTAL | 2.66 | 2.89 | 2.62 | 2.75 | +3.00% | 200.34 | 2020-07-01 | |
JSW | 18.80 | 18.81 | 18.10 | 18.64 | -0.32% | 5,090.15 | 2020-07-01 | |
JWCONSTR | 2.79 | 2.79 | 2.75 | 2.79 | +1.45% | 1.81 | 2020-07-01 | |
K2INTERNT | 10.60 | 10.60 | 10.00 | 10.00 | +0.50% | 11.25 | 2020-07-01 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-01 | |
KBDOM | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-07-01 | |
KCI | 0.80 | 0.81 | 0.70 | 0.73 | -8.10% | 261.53 | 2020-07-01 | |
KERNEL | 41.85 | 42.15 | 41.10 | 41.50 | -0.48% | 1,082.26 | 2020-07-01 | |
KETY | 441.50 | 445.00 | 430.50 | 445.00 | +1.60% | 1,144.84 | 2020-07-01 | |
KGHM | 90.56 | 93.00 | 90.44 | 92.96 | +2.27% | 68,639.38 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KGL | 14.00 | 14.00 | 14.00 | 14.00 | +0.36% | 0.14 | 2020-07-01 | |
KINOPOL | 7.45 | 7.70 | 7.35 | 7.70 | +4.05% | 43.37 | 2020-07-01 | |
KOGENERA | 38.80 | 38.90 | 38.80 | 38.90 | +0.26% | 11.15 | 2020-07-01 | |
KOMPAP | 7.15 | 7.25 | 7.15 | 7.25 | +1.40% | 93.21 | 2020-07-01 | |
KOMPUTRON | 2.52 | 2.52 | 2.51 | 2.51 | 0.00% | 8.14 | 2020-07-01 | |
KOPEX | 0.90 | 0.90 | 0.90 | 0.90 | +8.43% | 0.01 | 2020-07-01 | |
KPPD | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 0.00 | 2020-07-01 | |
KRAKCHEM | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2020-07-01 | |
KREC | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.36 | 2020-07-01 | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-01 | |
KRKA | 382.00 | 390.00 | 372.00 | 384.00 | +1.05% | 31.75 | 2020-07-01 | |
KRUK | 108.10 | 108.10 | 102.70 | 105.00 | -2.69% | 3,093.30 | 2020-07-01 | |
KRUSZWICA | 59.60 | 60.00 | 59.60 | 59.60 | 0.00% | 66.22 | 2020-07-01 | |
KRVITAMIN | 4.68 | 4.74 | 4.53 | 4.69 | +2.63% | 68.69 | 2020-07-01 | |
KSGAGRO | 1.30 | 1.60 | 1.29 | 1.59 | +24.22% | 384.00 | 2020-07-01 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-01 | |
LARQ | 2.76 | 2.76 | 2.50 | 2.56 | -3.03% | 28.04 | 2020-07-01 | |
LCCORP | 1.98 | 2.02 | 1.94 | 2.01 | +3.61% | 289.25 | 2020-07-01 | |
LENA | 3.39 | 3.42 | 3.37 | 3.42 | +1.48% | 12.84 | 2020-07-01 | |
LENTEX | 10.35 | 10.35 | 10.25 | 10.30 | +0.49% | 174.81 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
LIBET | 2.04 | 2.05 | 1.95 | 1.95 | -2.50% | 418.75 | 2020-07-01 | |
LIVECHAT | 67.00 | 69.80 | 67.00 | 69.40 | +9.12% | 7,252.26 | 2020-07-01 | |
LOKUM | 11.30 | 11.50 | 11.30 | 11.50 | 0.00% | 55.95 | 2020-07-01 | |
LOTOS | 60.02 | 60.46 | 59.20 | 60.14 | +0.23% | 20,214.46 | 2020-07-01 | |
LPP | 6,050.00 | 6,350.00 | 6,050.00 | 6,110.00 | +1.66% | 33,679.72 | 2020-07-01 | |
LSISOFT | 14.55 | 14.70 | 14.20 | 14.20 | -2.07% | 16.60 | 2020-07-01 | |
LUBAWA | 1.25 | 1.25 | 1.20 | 1.23 | -2.38% | 375.09 | 2020-07-01 | |
MABION | 38.20 | 42.00 | 35.45 | 41.70 | +9.16% | 4,886.70 | 2020-07-01 | |
MAKARONPL | 5.50 | 5.50 | 5.05 | 5.40 | -1.82% | 122.73 | 2020-07-01 | |
MANGATA | 51.00 | 51.00 | 50.00 | 51.00 | 0.00% | 6.58 | 2020-07-01 | |
MARVIPOL | 1.02 | 1.02 | 0.98 | 1.00 | -1.96% | 96.67 | 2020-07-01 | |
MASTERPHA | 4.07 | 4.07 | 3.94 | 3.95 | -1.50% | 18.38 | 2020-07-01 | |
MBANK | 229.40 | 235.80 | 225.00 | 234.40 | +1.91% | 5,611.31 | 2020-07-01 | |
MBWS | 6.00 | 6.00 | 5.76 | 5.76 | -0.35% | 6.45 | 2020-07-01 | |
MCI | 12.20 | 12.40 | 12.20 | 12.30 | +1.65% | 19.90 | 2020-07-01 | |
MDIENERGIA | 2.85 | 2.94 | 2.80 | 2.94 | +5.00% | 12.14 | 2020-07-01 | |
MEDIACAP | 2.33 | 2.33 | 2.33 | 2.33 | 0.00% | 0.00 | 2020-07-01 | |
MEDICALG | 26.90 | 27.50 | 25.65 | 27.10 | +4.23% | 471.57 | 2020-07-01 | |
MENNICA | 19.10 | 19.40 | 18.70 | 18.80 | -1.57% | 32.05 | 2020-07-01 | |
MERCATOR | 80.00 | 81.60 | 79.00 | 80.60 | +0.50% | 2,685.82 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MERCOR | 8.88 | 8.88 | 8.32 | 8.66 | +0.70% | 18.43 | 2020-07-01 | |
MEXPOLSKA | 2.00 | 2.00 | 1.97 | 2.00 | 0.00% | 13.27 | 2020-07-01 | |
MFO | 22.20 | 22.20 | 21.00 | 21.00 | -0.94% | 10.27 | 2020-07-01 | |
MILKILAND | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 2020-07-01 | |
MILLENNIUM | 3.04 | 3.10 | 3.00 | 3.05 | +0.93% | 3,427.28 | 2020-07-01 | |
MIRACULUM | 1.23 | 1.23 | 1.21 | 1.21 | -1.63% | 6.06 | 2020-07-01 | |
MIRBUD | 1.57 | 1.58 | 1.50 | 1.58 | +1.28% | 491.00 | 2020-07-01 | |
MLPGROUP | 84.00 | 84.00 | 83.50 | 83.50 | +4.38% | 1.09 | 2020-07-01 | |
MOJ | 1.40 | 1.42 | 1.26 | 1.32 | -5.71% | 61.54 | 2020-07-01 | |
MONNARI | 2.12 | 2.14 | 2.09 | 2.11 | -0.94% | 145.04 | 2020-07-01 | |
MOSTALPLC | 9.34 | 9.90 | 9.34 | 9.90 | +8.79% | 100.74 | 2020-07-01 | |
MOSTALWAR | 4.48 | 4.50 | 4.30 | 4.50 | +0.45% | 26.79 | 2020-07-01 | |
MOSTALZAB | 0.83 | 0.84 | 0.83 | 0.83 | +0.24% | 34.43 | 2020-07-01 | |
MUZA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2020-07-01 | |
MWTRADE | 2.10 | 2.10 | 2.04 | 2.08 | -0.95% | 6.97 | 2020-07-01 | |
NETIA | 3.79 | 3.84 | 3.78 | 3.80 | +0.26% | 28.26 | 2020-07-01 | |
NEWAG | 25.90 | 25.90 | 25.30 | 25.80 | +1.18% | 47.39 | 2020-07-01 | |
NOVITA | 80.80 | 83.60 | 74.20 | 83.20 | +6.67% | 202.75 | 2020-07-01 | |
NOWAGALA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 2020-07-01 | |
NTTSYSTEM | 2.70 | 2.70 | 2.60 | 2.65 | -1.85% | 6.27 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ODLEWNIE | 4.61 | 4.61 | 4.45 | 4.60 | 0.00% | 29.56 | 2020-07-01 | |
OEX | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 3.80 | 2020-07-01 | |
OPENFIN | 1.05 | 1.05 | 0.97 | 1.00 | -6.54% | 26.67 | 2020-07-01 | |
OPONEO.PL | 26.70 | 27.80 | 26.50 | 27.70 | +6.54% | 69.57 | 2020-07-01 | |
OPTEAM | 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | 0.00 | 2020-07-01 | |
ORANGEPL | 6.17 | 6.38 | 6.17 | 6.32 | +1.53% | 4,180.09 | 2020-07-01 | |
ORZBIALY | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | 1.44 | 2020-07-01 | |
OTLOG | 3.74 | 3.74 | 3.72 | 3.72 | +0.54% | 7.51 | 2020-07-01 | |
OTMUCHOW | 1.60 | 1.60 | 1.50 | 1.50 | -5.66% | 4.76 | 2020-07-01 | |
OVOSTAR | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.36 | 2020-07-01 | |
PAMAPOL | 1.28 | 1.29 | 1.25 | 1.27 | -1.55% | 31.63 | 2020-07-01 | |
PANOVA | 12.50 | 12.65 | 12.50 | 12.65 | +2.85% | 2.84 | 2020-07-01 | |
PATENTUS | 1.17 | 1.18 | 1.10 | 1.10 | -5.56% | 28.29 | 2020-07-01 | |
PBG | 0.07 | 0.07 | 0.07 | 0.07 | -37.27% | 577.21 | 2020-07-01 | |
PBKM | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 135.05 | 2020-07-01 | |
PCCEXOL | 3.19 | 3.19 | 3.01 | 3.08 | -1.60% | 244.17 | 2020-07-01 | |
PCCROKITA | 43.00 | 43.20 | 42.70 | 43.10 | +1.17% | 64.33 | 2020-07-01 | |
PEKABEX | 11.55 | 11.55 | 11.50 | 11.50 | -0.43% | 39.11 | 2020-07-01 | |
PEKAO | 53.84 | 54.26 | 52.70 | 53.76 | -0.15% | 51,227.96 | 2020-07-01 | |
PEMANAGER | 13.00 | 13.80 | 13.00 | 13.50 | +4.65% | 18.56 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PEP | 33.80 | 36.20 | 32.90 | 35.80 | +8.81% | 580.37 | 2020-07-01 | |
PEPEES | 1.68 | 1.69 | 1.60 | 1.69 | +0.60% | 24.20 | 2020-07-01 | |
PGE | 6.92 | 6.98 | 6.70 | 6.88 | +0.03% | 14,473.08 | 2020-07-01 | |
PGNIG | 4.88 | 4.89 | 4.58 | 4.63 | +1.83% | 47,904.52 | 2020-07-01 | |
PGODLEW | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 2.46 | 2020-07-01 | |
PGSSOFT | 12.25 | 12.35 | 11.75 | 12.35 | 0.00% | 93.35 | 2020-07-01 | |
PHN | 12.10 | 12.45 | 12.05 | 12.45 | +2.05% | 30.23 | 2020-07-01 | |
PKNORLEN | 63.00 | 63.32 | 61.80 | 63.28 | +1.05% | 54,184.73 | 2020-07-01 | |
PKOBP | 22.82 | 23.10 | 22.45 | 23.04 | +0.52% | 75,683.03 | 2020-07-01 | |
PKPCARGO | 13.86 | 14.04 | 13.24 | 14.04 | +2.48% | 1,487.33 | 2020-07-01 | |
PLASTBOX | 1.73 | 1.73 | 1.72 | 1.72 | -0.58% | 0.09 | 2020-07-01 | |
PLATYNINW | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-07-01 | |
PLAYWAY | 474.00 | 498.00 | 474.00 | 498.00 | +5.51% | 2,886.26 | 2020-07-01 | |
PLAZACNTR | 2.14 | 2.16 | 1.90 | 2.12 | +4.95% | 1.05 | 2020-07-01 | |
PMPG | 2.10 | 2.18 | 2.10 | 2.16 | +1.89% | 24.25 | 2020-07-01 | |
POLICE | 13.20 | 13.20 | 12.10 | 12.10 | -4.72% | 23.86 | 2020-07-01 | |
POLIMEXMS | 2.55 | 2.55 | 2.50 | 2.55 | +1.80% | 227.10 | 2020-07-01 | |
POLNORD | 4.40 | 4.52 | 4.38 | 4.40 | -0.90% | 46.00 | 2020-07-01 | |
POLWAX | 3.96 | 3.96 | 3.80 | 3.87 | -0.77% | 18.39 | 2020-07-01 | |
POZBUD | 1.72 | 1.72 | 1.65 | 1.68 | +1.20% | 41.12 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PRAGMAFA | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1.57 | 2020-07-01 | |
PRAGMAINK | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 0.03 | 2020-07-01 | |
PRAIRIE | 0.69 | 0.71 | 0.64 | 0.65 | -5.80% | 639.87 | 2020-07-01 | |
PROCAD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-07-01 | |
PROCHEM | 15.25 | 15.25 | 15.10 | 15.10 | +0.67% | 1.14 | 2020-07-01 | |
PROJPRZEM | 15.55 | 15.60 | 15.55 | 15.60 | +0.65% | 3.77 | 2020-07-01 | |
PROTEKTOR | 3.92 | 4.06 | 3.92 | 4.06 | +3.57% | 5.23 | 2020-07-01 | |
PROVIDENT | 2.70 | 2.72 | 2.55 | 2.67 | -1.11% | 845.82 | 2020-07-01 | |
PWRMEDIA | 3.74 | 3.75 | 3.72 | 3.74 | +0.27% | 9.25 | 2020-07-01 | |
PZU | 29.05 | 29.05 | 28.47 | 28.92 | -0.03% | 69,332.75 | 2020-07-01 | |
QUERCUS | 3.28 | 3.30 | 3.24 | 3.29 | +1.23% | 77.26 | 2020-07-01 | |
RADPOL | 1.94 | 1.94 | 1.91 | 1.93 | -0.77% | 435.68 | 2020-07-01 | |
RAFAKO | 1.34 | 1.34 | 1.12 | 1.18 | -12.59% | 4,487.75 | 2020-07-01 | |
RAFAMET | 17.40 | 17.40 | 16.80 | 16.80 | -4.00% | 4.75 | 2020-07-01 | |
RAINBOW | 18.90 | 20.40 | 18.65 | 19.95 | +7.84% | 412.50 | 2020-07-01 | |
RANKPROGR | 1.32 | 1.33 | 1.25 | 1.29 | -1.15% | 122.00 | 2020-07-01 | |
RAWLPLUG | 7.56 | 7.56 | 7.50 | 7.50 | +0.27% | 4.67 | 2020-07-01 | |
REDAN | 0.38 | 0.38 | 0.35 | 0.35 | -7.41% | 0.96 | 2020-07-01 | |
RELPOL | 6.10 | 6.26 | 5.88 | 6.26 | +4.33% | 67.40 | 2020-07-01 | |
REMAK | 9.90 | 10.00 | 9.90 | 10.00 | 0.00% | 0.16 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
RONSON | 0.91 | 0.91 | 0.88 | 0.90 | 0.00% | 58.19 | 2020-07-01 | |
ROPCZYCE | 21.30 | 21.60 | 21.00 | 21.00 | +0.96% | 35.40 | 2020-07-01 | |
SANOK | 14.45 | 14.60 | 14.05 | 14.35 | -0.69% | 110.71 | 2020-07-01 | |
SANTANDER | 9.60 | 9.76 | 9.57 | 9.58 | -0.21% | 41.55 | 2020-07-01 | |
SARE | 5.75 | 5.80 | 5.55 | 5.65 | -1.74% | 16.04 | 2020-07-01 | |
SECOGROUP | 14.40 | 14.40 | 14.00 | 14.00 | -2.78% | 13.10 | 2020-07-01 | |
SEKO | 9.10 | 9.15 | 9.05 | 9.05 | 0.00% | 48.64 | 2020-07-01 | |
SELENAFM | 11.75 | 11.75 | 11.65 | 11.65 | 0.00% | 39.59 | 2020-07-01 | |
SELVITA | 66.20 | 70.00 | 66.00 | 67.00 | +2.13% | 271.31 | 2020-07-01 | |
SETANTA | 18.90 | 19.00 | 18.30 | 18.45 | -2.89% | 167.96 | 2020-07-01 | |
SFINKS | 0.50 | 0.50 | 0.47 | 0.49 | -2.00% | 7.34 | 2020-07-01 | |
SILVANO | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 2020-07-01 | |
SIMPLE | 9.45 | 9.45 | 9.30 | 9.30 | -1.06% | 3.68 | 2020-07-01 | |
SKARBIEC | 21.50 | 21.60 | 21.30 | 21.40 | +1.90% | 26.72 | 2020-07-01 | |
SKOTAN | 2.04 | 2.04 | 1.99 | 2.03 | +1.75% | 39.09 | 2020-07-01 | |
SNIEZKA | 87.60 | 87.60 | 87.40 | 87.40 | -0.23% | 8.58 | 2020-07-01 | |
SOHODEV | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.00 | 2020-07-01 | |
SOLAR | 3.79 | 3.79 | 3.67 | 3.72 | -1.85% | 7.91 | 2020-07-01 | |
SONEL | 10.00 | 10.30 | 10.00 | 10.00 | 0.00% | 63.97 | 2020-07-01 | |
SOPHARMA | 14.20 | 14.20 | 14.20 | 14.20 | +1.43% | 0.28 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
STALEXP | 2.78 | 2.78 | 2.73 | 2.76 | -1.08% | 102.70 | 2020-07-01 | |
STALPROD | 160.00 | 165.00 | 156.00 | 160.80 | +0.50% | 173.53 | 2020-07-01 | |
STALPROFI | 5.96 | 5.96 | 5.82 | 5.92 | -1.99% | 27.04 | 2020-07-01 | |
STAPORKOW | 3.58 | 3.58 | 3.46 | 3.50 | -2.23% | 26.23 | 2020-07-01 | |
STELMET | 8.40 | 9.00 | 8.40 | 8.55 | -3.39% | 3.32 | 2020-07-01 | |
SUWARY | 15.00 | 15.00 | 14.80 | 15.00 | 0.00% | 10.03 | 2020-07-01 | |
SYGNITY | 6.52 | 6.64 | 6.22 | 6.30 | -5.12% | 183.11 | 2020-07-01 | |
SYNEKTIK | 22.30 | 24.50 | 21.40 | 24.10 | +8.07% | 774.30 | 2020-07-01 | |
TALANX | 159.00 | 159.00 | 159.00 | 159.00 | 0.00% | 0.00 | 2020-07-01 | |
TALEX | 12.00 | 12.00 | 11.60 | 11.60 | -3.33% | 28.49 | 2020-07-01 | |
TARCZYNSKI | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2020-07-01 | |
TATRY | 153.00 | 160.00 | 153.00 | 159.00 | +6.00% | 10.01 | 2020-07-01 | |
TAURONPE | 2.36 | 2.38 | 2.28 | 2.35 | -0.59% | 13,348.80 | 2020-07-01 | |
TERMOREX | 0.80 | 0.80 | 0.80 | 0.80 | +3.90% | 1.60 | 2020-07-01 | |
TESGAS | 4.94 | 4.94 | 4.74 | 4.90 | +0.41% | 77.29 | 2020-07-01 | |
TIM | 11.00 | 11.15 | 10.75 | 10.95 | +1.86% | 30.82 | 2020-07-01 | |
TORPOL | 13.10 | 13.70 | 13.00 | 13.65 | +3.80% | 244.26 | 2020-07-01 | |
TOYA | 4.76 | 4.88 | 4.76 | 4.88 | -0.20% | 73.61 | 2020-07-01 | |
TRAKCJA | 2.42 | 2.47 | 2.25 | 2.41 | -0.21% | 543.03 | 2020-07-01 | |
TRANSPOL | 3.00 | 3.00 | 2.96 | 2.96 | -1.00% | 1.66 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TRITON | 2.10 | 2.12 | 2.05 | 2.12 | +0.95% | 15.10 | 2020-07-01 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-01 | |
ULMA | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 0.05 | 2020-07-01 | |
UNIBEP | 9.40 | 9.98 | 9.32 | 9.98 | +7.31% | 66.78 | 2020-07-01 | |
UNICREDIT | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 0.00 | 2020-07-01 | |
UNIMOT | 43.35 | 43.80 | 42.30 | 42.70 | -1.50% | 317.84 | 2020-07-01 | |
URSUS | 0.67 | 0.69 | 0.65 | 0.67 | -0.30% | 119.23 | 2020-07-01 | |
VIGOSYS | 525.00 | 550.00 | 515.00 | 550.00 | +4.76% | 173.06 | 2020-07-01 | |
VINDEXUS | 5.50 | 5.50 | 5.28 | 5.30 | -4.33% | 22.80 | 2020-07-01 | |
VISTAL | 1.35 | 1.40 | 1.35 | 1.39 | +2.96% | 14.57 | 2020-07-01 | |
VISTULA | 2.35 | 2.35 | 2.28 | 2.33 | +2.42% | 1,131.48 | 2020-07-01 | |
VIVID | 2.95 | 2.97 | 2.68 | 2.73 | -3.19% | 501.06 | 2020-07-01 | |
VOTUM | 10.70 | 11.00 | 10.65 | 11.00 | +2.33% | 25.67 | 2020-07-01 | |
VOXEL | 28.50 | 30.50 | 28.50 | 30.50 | +7.39% | 687.80 | 2020-07-01 | |
WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 2020-07-01 | |
WASKO | 1.49 | 1.57 | 1.47 | 1.51 | -1.63% | 26.05 | 2020-07-01 | |
WAWEL | 574.00 | 588.00 | 574.00 | 588.00 | +2.80% | 30.97 | 2020-07-01 | |
WIELTON | 4.76 | 4.90 | 4.71 | 4.76 | +2.47% | 244.43 | 2020-07-01 | |
WIKANA | 1.86 | 1.95 | 1.86 | 1.92 | -1.54% | 1.84 | 2020-07-01 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | +10.00% | 9.81 | 2020-07-01 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WIRTUALNA | 68.60 | 69.80 | 66.20 | 68.40 | +0.29% | 210.85 | 2020-07-01 | |
WITTCHEN | 8.30 | 8.50 | 8.16 | 8.16 | -2.86% | 29.61 | 2020-07-01 | |
WOJAS | 4.56 | 4.56 | 4.38 | 4.38 | -2.67% | 0.90 | 2020-07-01 | |
WORKSERV | 0.47 | 0.47 | 0.45 | 0.46 | -0.96% | 44.20 | 2020-07-01 | |
XTB | 13.00 | 13.20 | 12.55 | 12.90 | -1.53% | 5,403.29 | 2020-07-01 | |
ZAMET | 0.94 | 0.94 | 0.92 | 0.94 | -0.53% | 2.14 | 2020-07-01 | |
ZEPAK | 8.34 | 8.66 | 8.22 | 8.66 | +3.34% | 143.76 | 2020-07-01 | |
ZPUE | 208.00 | 208.00 | 194.50 | 200.00 | 0.00% | 71.54 | 2020-07-01 | |
ZUE | 4.30 | 4.30 | 4.18 | 4.30 | 0.00% | 2.97 | 2020-07-01 |