Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
ZUE | 4.26 | 4.40 | 4.22 | 4.40 | +2.33% | 44.08 | 2020-07-02 | |
ZPUE | 205.00 | 205.00 | 194.50 | 200.00 | 0.00% | 222.18 | 2020-07-02 | |
ZEPAK | 8.66 | 8.72 | 8.52 | 8.72 | +0.69% | 11.16 | 2020-07-02 | |
ZAMET | 0.94 | 0.95 | 0.94 | 0.95 | +1.60% | 23.61 | 2020-07-02 | |
XTB | 12.90 | 12.90 | 12.65 | 12.90 | 0.00% | 3,450.28 | 2020-07-02 | |
WORKSERV | 0.45 | 0.46 | 0.45 | 0.46 | -0.65% | 20.27 | 2020-07-02 | |
WOJAS | 4.58 | 4.58 | 4.32 | 4.32 | -1.37% | 14.58 | 2020-07-02 | |
WITTCHEN | 8.20 | 8.48 | 8.20 | 8.46 | +3.68% | 11.70 | 2020-07-02 | |
WIRTUALNA | 68.40 | 70.00 | 68.40 | 70.00 | +2.34% | 147.62 | 2020-07-02 | |
WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-02 | |
WIKANA | 1.82 | 1.92 | 1.82 | 1.92 | 0.00% | 2.53 | 2020-07-02 | |
WIELTON | 4.79 | 4.88 | 4.75 | 4.85 | +1.78% | 631.36 | 2020-07-02 | |
WAWEL | 590.00 | 590.00 | 582.00 | 588.00 | 0.00% | 32.39 | 2020-07-02 | |
WASKO | 1.50 | 1.55 | 1.47 | 1.55 | +2.65% | 11.69 | 2020-07-02 | |
WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.22 | 2020-07-02 | |
VOXEL | 31.00 | 31.40 | 30.00 | 30.40 | -0.33% | 317.45 | 2020-07-02 | |
VOTUM | 10.70 | 11.40 | 10.70 | 11.30 | +2.73% | 185.58 | 2020-07-02 | |
VIVID | 2.60 | 2.67 | 2.46 | 2.65 | -2.93% | 1,183.20 | 2020-07-02 | |
VISTULA | 2.35 | 2.50 | 2.35 | 2.49 | +6.87% | 2,111.04 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VISTAL | 1.42 | 1.42 | 1.37 | 1.42 | +2.16% | 6.34 | 2020-07-02 | |
VINDEXUS | 5.40 | 5.58 | 5.36 | 5.36 | +1.13% | 36.83 | 2020-07-02 | |
VIGOSYS | 550.00 | 560.00 | 550.00 | 555.00 | +0.91% | 375.11 | 2020-07-02 | |
URSUS | 0.66 | 0.68 | 0.66 | 0.68 | +0.59% | 66.83 | 2020-07-02 | |
UNIMOT | 42.70 | 43.50 | 42.50 | 43.00 | +0.70% | 343.37 | 2020-07-02 | |
UNICREDIT | 37.02 | 38.43 | 37.02 | 38.43 | +5.00% | 22.06 | 2020-07-02 | |
UNIBEP | 9.94 | 9.94 | 9.60 | 9.60 | -3.81% | 4.22 | 2020-07-02 | |
ULMA | 47.80 | 47.80 | 47.60 | 47.60 | -0.42% | 5.26 | 2020-07-02 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-07-02 | |
TRITON | 2.14 | 2.14 | 2.05 | 2.05 | -3.30% | 0.72 | 2020-07-02 | |
TRANSPOL | 2.99 | 2.99 | 2.85 | 2.85 | -3.72% | 0.16 | 2020-07-02 | |
TRAKCJA | 2.37 | 2.46 | 2.27 | 2.40 | -0.62% | 251.68 | 2020-07-02 | |
TOYA | 4.88 | 4.99 | 4.87 | 4.99 | +2.25% | 31.17 | 2020-07-02 | |
TORPOL | 13.75 | 13.85 | 13.50 | 13.55 | -0.73% | 359.97 | 2020-07-02 | |
TIM | 11.00 | 11.55 | 11.00 | 11.10 | +1.37% | 434.07 | 2020-07-02 | |
TESGAS | 4.92 | 5.05 | 4.88 | 5.00 | +2.04% | 52.26 | 2020-07-02 | |
TERMOREX | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.24 | 2020-07-02 | |
TAURONPE | 2.35 | 2.54 | 2.35 | 2.51 | +6.81% | 19,518.62 | 2020-07-02 | |
TATRY | 155.00 | 155.00 | 148.00 | 148.00 | -6.92% | 11.69 | 2020-07-02 | |
TARCZYNSKI | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.00 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALEX | 11.75 | 11.75 | 11.70 | 11.70 | +0.86% | 3.07 | 2020-07-02 | |
TALANX | 159.00 | 159.00 | 159.00 | 159.00 | 0.00% | 0.00 | 2020-07-02 | |
SYNEKTIK | 24.30 | 24.50 | 23.50 | 23.90 | -0.83% | 197.05 | 2020-07-02 | |
SYGNITY | 6.50 | 6.50 | 6.20 | 6.30 | 0.00% | 50.73 | 2020-07-02 | |
SUWARY | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.07 | 2020-07-02 | |
STELMET | 8.45 | 8.50 | 8.45 | 8.50 | -0.58% | 7.87 | 2020-07-02 | |
STAPORKOW | 3.44 | 3.48 | 3.44 | 3.48 | -0.57% | 0.97 | 2020-07-02 | |
STALPROFI | 6.20 | 6.20 | 6.00 | 6.00 | +1.35% | 30.00 | 2020-07-02 | |
STALPROD | 160.80 | 164.40 | 159.00 | 163.80 | +1.87% | 125.01 | 2020-07-02 | |
STALEXP | 2.76 | 2.80 | 2.74 | 2.76 | 0.00% | 392.45 | 2020-07-02 | |
SOPHARMA | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.00 | 2020-07-02 | |
SONEL | 10.10 | 10.10 | 10.00 | 10.10 | +1.00% | 53.90 | 2020-07-02 | |
SOLAR | 3.72 | 3.87 | 3.69 | 3.87 | +4.03% | 21.37 | 2020-07-02 | |
SOHODEV | 0.56 | 0.56 | 0.52 | 0.52 | 0.00% | 0.23 | 2020-07-02 | |
SNIEZKA | 87.00 | 87.00 | 84.00 | 84.20 | -3.66% | 6.73 | 2020-07-02 | |
SKOTAN | 2.03 | 2.03 | 1.99 | 2.03 | 0.00% | 11.17 | 2020-07-02 | |
SKARBIEC | 21.50 | 21.70 | 21.50 | 21.70 | +1.40% | 36.63 | 2020-07-02 | |
SIMPLE | 9.30 | 11.20 | 9.30 | 10.70 | +15.05% | 130.39 | 2020-07-02 | |
SILVANO | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 2020-07-02 | |
SFINKS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 3.47 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SETANTA | 18.45 | 18.50 | 17.85 | 18.10 | -1.90% | 321.34 | 2020-07-02 | |
SELVITA | 67.80 | 69.60 | 67.20 | 68.00 | +1.49% | 182.60 | 2020-07-02 | |
SELENAFM | 11.80 | 11.80 | 11.40 | 11.75 | +0.86% | 13.46 | 2020-07-02 | |
SEKO | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 54.30 | 2020-07-02 | |
SECOGROUP | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 0.14 | 2020-07-02 | |
SARE | 5.50 | 6.05 | 5.50 | 6.05 | +7.08% | 25.55 | 2020-07-02 | |
SANTANDER | 9.74 | 10.29 | 9.71 | 10.10 | +5.43% | 516.80 | 2020-07-02 | |
SANOK | 14.35 | 14.70 | 14.35 | 14.50 | +1.05% | 76.76 | 2020-07-02 | |
ROPCZYCE | 21.50 | 22.00 | 21.50 | 21.50 | +2.38% | 36.33 | 2020-07-02 | |
RONSON | 0.91 | 0.91 | 0.90 | 0.90 | 0.00% | 16.40 | 2020-07-02 | |
REMAK | 10.00 | 10.00 | 9.62 | 9.88 | -1.20% | 29.96 | 2020-07-02 | |
RELPOL | 6.24 | 6.24 | 6.12 | 6.22 | -0.64% | 14.23 | 2020-07-02 | |
REDAN | 0.34 | 0.34 | 0.32 | 0.34 | -2.86% | 5.30 | 2020-07-02 | |
RAWLPLUG | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 7.24 | 2020-07-02 | |
RANKPROGR | 1.28 | 1.41 | 1.27 | 1.41 | +8.88% | 64.94 | 2020-07-02 | |
RAINBOW | 20.90 | 21.00 | 20.10 | 20.60 | +3.26% | 229.83 | 2020-07-02 | |
RAFAMET | 17.40 | 17.40 | 16.60 | 16.60 | -1.19% | 3.72 | 2020-07-02 | |
RAFAKO | 1.21 | 1.25 | 1.19 | 1.22 | +3.73% | 1,336.15 | 2020-07-02 | |
RADPOL | 1.94 | 1.95 | 1.93 | 1.94 | +0.52% | 454.60 | 2020-07-02 | |
QUERCUS | 3.30 | 3.70 | 3.30 | 3.70 | +12.46% | 253.88 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PZU | 28.97 | 29.70 | 28.93 | 29.54 | +2.14% | 96,899.06 | 2020-07-02 | |
PWRMEDIA | 3.74 | 3.75 | 3.71 | 3.71 | -0.80% | 9.32 | 2020-07-02 | |
PROVIDENT | 2.67 | 2.94 | 2.66 | 2.90 | +8.61% | 1,240.17 | 2020-07-02 | |
PROTEKTOR | 4.04 | 4.10 | 3.90 | 4.10 | +0.99% | 15.35 | 2020-07-02 | |
PROJPRZEM | 15.60 | 15.60 | 14.85 | 15.40 | -1.28% | 10.55 | 2020-07-02 | |
PROCHEM | 15.15 | 15.15 | 15.00 | 15.00 | -0.66% | 4.80 | 2020-07-02 | |
PROCAD | 0.99 | 1.07 | 0.99 | 1.07 | +12.63% | 2.05 | 2020-07-02 | |
PRAIRIE | 0.68 | 0.74 | 0.66 | 0.72 | +11.38% | 1,436.78 | 2020-07-02 | |
PRAGMAINK | 6.96 | 6.96 | 6.96 | 6.96 | +0.29% | 0.01 | 2020-07-02 | |
PRAGMAFA | 9.00 | 9.05 | 8.95 | 9.05 | +0.56% | 3.03 | 2020-07-02 | |
POZBUD | 1.68 | 1.71 | 1.60 | 1.63 | -2.98% | 91.79 | 2020-07-02 | |
POLWAX | 3.89 | 4.28 | 3.87 | 4.28 | +10.59% | 148.12 | 2020-07-02 | |
POLNORD | 4.42 | 4.50 | 4.31 | 4.40 | 0.00% | 119.65 | 2020-07-02 | |
POLIMEXMS | 2.58 | 2.69 | 2.56 | 2.68 | +5.10% | 621.01 | 2020-07-02 | |
POLICE | 12.50 | 13.00 | 12.30 | 12.40 | +2.48% | 72.01 | 2020-07-02 | |
PMPG | 2.12 | 2.12 | 2.04 | 2.10 | -2.78% | 18.53 | 2020-07-02 | |
PLAZACNTR | 2.14 | 2.14 | 2.14 | 2.14 | +0.94% | 0.04 | 2020-07-02 | |
PLAYWAY | 500.00 | 506.00 | 490.00 | 506.00 | +1.61% | 7,172.93 | 2020-07-02 | |
PLATYNINW | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.00 | 2020-07-02 | |
PLASTBOX | 1.73 | 1.73 | 1.73 | 1.73 | +0.58% | 0.01 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKPCARGO | 14.48 | 14.74 | 14.20 | 14.50 | +3.28% | 2,069.49 | 2020-07-02 | |
PKOBP | 23.15 | 23.63 | 22.90 | 23.49 | +1.95% | 95,667.10 | 2020-07-02 | |
PKNORLEN | 63.62 | 64.80 | 63.44 | 63.52 | +0.38% | 81,346.51 | 2020-07-02 | |
PHN | 12.40 | 12.45 | 12.20 | 12.45 | 0.00% | 86.78 | 2020-07-02 | |
PGSSOFT | 12.35 | 12.45 | 12.10 | 12.45 | +0.81% | 126.57 | 2020-07-02 | |
PGODLEW | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 1.20 | 2020-07-02 | |
PGNIG | 4.67 | 4.74 | 4.56 | 4.70 | +1.51% | 35,185.51 | 2020-07-02 | |
PGE | 6.93 | 7.32 | 6.89 | 7.25 | +5.44% | 23,145.10 | 2020-07-02 | |
PEPEES | 1.63 | 1.70 | 1.60 | 1.68 | -0.59% | 34.12 | 2020-07-02 | |
PEP | 36.20 | 37.50 | 36.20 | 37.50 | +4.75% | 4,423.28 | 2020-07-02 | |
PEMANAGER | 13.50 | 13.50 | 12.75 | 13.25 | -1.85% | 9.37 | 2020-07-02 | |
PEKAO | 54.00 | 55.92 | 54.00 | 55.60 | +3.42% | 65,153.51 | 2020-07-02 | |
PEKABEX | 11.55 | 11.55 | 11.40 | 11.50 | 0.00% | 76.21 | 2020-07-02 | |
PCCROKITA | 43.40 | 43.40 | 42.90 | 43.20 | +0.23% | 254.27 | 2020-07-02 | |
PCCEXOL | 3.11 | 3.25 | 3.02 | 3.25 | +5.52% | 545.82 | 2020-07-02 | |
PBKM | 80.00 | 82.00 | 79.60 | 82.00 | 0.00% | 359.45 | 2020-07-02 | |
PBG | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 0.00 | 2020-07-02 | |
PATENTUS | 1.15 | 1.18 | 1.15 | 1.17 | +5.43% | 8.19 | 2020-07-02 | |
PANOVA | 12.05 | 12.45 | 11.80 | 12.45 | -1.58% | 29.90 | 2020-07-02 | |
PAMAPOL | 1.27 | 1.27 | 1.20 | 1.24 | -2.36% | 130.76 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OVOSTAR | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 2020-07-02 | |
OTMUCHOW | 1.56 | 1.56 | 1.46 | 1.46 | -2.67% | 4.53 | 2020-07-02 | |
OTLOG | 3.66 | 3.86 | 3.60 | 3.78 | +1.61% | 131.12 | 2020-07-02 | |
ORZBIALY | 10.00 | 10.20 | 10.00 | 10.20 | +2.62% | 1.51 | 2020-07-02 | |
ORANGEPL | 6.31 | 6.53 | 6.30 | 6.49 | +2.61% | 13,767.01 | 2020-07-02 | |
OPTEAM | 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | 0.00 | 2020-07-02 | |
OPONEO.PL | 27.70 | 28.30 | 27.40 | 28.30 | +2.17% | 68.57 | 2020-07-02 | |
OPENFIN | 0.97 | 1.02 | 0.95 | 1.01 | +1.00% | 30.21 | 2020-07-02 | |
OEX | 15.50 | 15.80 | 15.50 | 15.80 | +1.94% | 6.82 | 2020-07-02 | |
ODLEWNIE | 4.59 | 4.59 | 4.46 | 4.58 | -0.43% | 8.25 | 2020-07-02 | |
NTTSYSTEM | 2.60 | 2.60 | 2.54 | 2.59 | -2.26% | 3.22 | 2020-07-02 | |
NOWAGALA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 2020-07-02 | |
NOVITA | 83.20 | 83.20 | 80.20 | 80.80 | -2.88% | 47.50 | 2020-07-02 | |
NEWAG | 25.30 | 26.20 | 25.30 | 26.20 | +1.55% | 451.41 | 2020-07-02 | |
NETIA | 3.78 | 3.86 | 3.78 | 3.86 | +1.58% | 117.07 | 2020-07-02 | |
MWTRADE | 2.12 | 2.12 | 2.08 | 2.08 | 0.00% | 1.78 | 2020-07-02 | |
MUZA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 2020-07-02 | |
MOSTALZAB | 0.83 | 0.84 | 0.83 | 0.84 | +0.96% | 76.36 | 2020-07-02 | |
MOSTALWAR | 4.50 | 4.80 | 4.45 | 4.80 | +6.67% | 121.47 | 2020-07-02 | |
MOSTALPLC | 9.88 | 9.88 | 9.32 | 9.80 | -1.01% | 38.32 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MONNARI | 2.14 | 2.14 | 2.09 | 2.10 | -0.47% | 304.19 | 2020-07-02 | |
MOJ | 1.38 | 1.66 | 1.38 | 1.59 | +20.45% | 288.62 | 2020-07-02 | |
MLPGROUP | 83.50 | 84.00 | 83.50 | 84.00 | +0.60% | 2.26 | 2020-07-02 | |
MIRBUD | 1.55 | 1.68 | 1.55 | 1.67 | +5.38% | 485.14 | 2020-07-02 | |
MIRACULUM | 1.22 | 1.25 | 1.20 | 1.20 | -0.83% | 31.38 | 2020-07-02 | |
MILLENNIUM | 3.08 | 3.16 | 3.07 | 3.10 | +1.64% | 5,699.57 | 2020-07-02 | |
MILKILAND | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 1.28 | 2020-07-02 | |
MFO | 21.80 | 21.80 | 20.80 | 21.60 | +2.86% | 13.89 | 2020-07-02 | |
MEXPOLSKA | 1.99 | 1.99 | 1.95 | 1.99 | -0.50% | 7.66 | 2020-07-02 | |
MERCOR | 8.60 | 8.78 | 8.42 | 8.78 | +1.39% | 27.98 | 2020-07-02 | |
MERCATOR | 81.40 | 85.40 | 79.60 | 85.40 | +5.96% | 4,805.16 | 2020-07-02 | |
MENNICA | 19.40 | 19.40 | 18.90 | 18.90 | +0.53% | 50.50 | 2020-07-02 | |
MEDICALG | 28.65 | 28.65 | 27.00 | 27.95 | +3.14% | 126.67 | 2020-07-02 | |
MEDIACAP | 2.25 | 2.47 | 2.24 | 2.24 | -3.86% | 10.85 | 2020-07-02 | |
MDIENERGIA | 2.94 | 2.94 | 2.87 | 2.94 | 0.00% | 0.10 | 2020-07-02 | |
MCI | 12.35 | 12.85 | 12.35 | 12.60 | +2.44% | 313.42 | 2020-07-02 | |
MBWS | 6.00 | 6.00 | 5.76 | 5.76 | 0.00% | 7.74 | 2020-07-02 | |
MBANK | 238.00 | 243.00 | 233.60 | 233.60 | -0.34% | 9,816.00 | 2020-07-02 | |
MASTERPHA | 4.04 | 4.08 | 3.96 | 3.96 | +0.25% | 5.75 | 2020-07-02 | |
MARVIPOL | 1.00 | 1.02 | 0.97 | 0.98 | -1.80% | 148.02 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MANGATA | 51.00 | 51.00 | 50.50 | 50.50 | -0.98% | 7.60 | 2020-07-02 | |
MAKARONPL | 5.40 | 5.50 | 5.35 | 5.45 | +0.93% | 21.18 | 2020-07-02 | |
MABION | 43.00 | 43.60 | 39.10 | 40.10 | -3.84% | 2,167.34 | 2020-07-02 | |
LUBAWA | 1.23 | 1.26 | 1.20 | 1.22 | -0.81% | 319.53 | 2020-07-02 | |
LSISOFT | 14.20 | 14.40 | 14.20 | 14.40 | +1.41% | 23.28 | 2020-07-02 | |
LPP | 6,195.00 | 6,245.00 | 6,085.00 | 6,120.00 | +0.16% | 51,531.38 | 2020-07-02 | |
LOTOS | 60.24 | 61.42 | 60.14 | 60.80 | +1.10% | 23,028.15 | 2020-07-02 | |
LOKUM | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 2.60 | 2020-07-02 | |
LIVECHAT | 70.40 | 73.00 | 70.10 | 72.30 | +4.18% | 7,080.52 | 2020-07-02 | |
LIBET | 2.00 | 2.00 | 1.90 | 1.95 | 0.00% | 131.77 | 2020-07-02 | |
LENTEX | 10.30 | 10.45 | 10.25 | 10.45 | +1.46% | 266.52 | 2020-07-02 | |
LENA | 3.42 | 3.42 | 3.36 | 3.36 | -1.75% | 32.37 | 2020-07-02 | |
LCCORP | 2.01 | 2.06 | 2.00 | 2.06 | +2.49% | 347.88 | 2020-07-02 | |
LARQ | 2.60 | 2.60 | 2.51 | 2.51 | -1.95% | 1.32 | 2020-07-02 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-07-02 | |
KSGAGRO | 1.57 | 1.78 | 1.55 | 1.65 | +3.77% | 146.30 | 2020-07-02 | |
KRVITAMIN | 4.68 | 4.70 | 4.56 | 4.68 | -0.21% | 78.51 | 2020-07-02 | |
KRUSZWICA | 59.80 | 60.00 | 59.80 | 59.80 | +0.34% | 48.26 | 2020-07-02 | |
KRUK | 106.00 | 112.30 | 104.00 | 110.00 | +4.76% | 4,596.78 | 2020-07-02 | |
KRKA | 384.00 | 384.00 | 374.00 | 380.00 | -1.04% | 37.87 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-07-02 | |
KREC | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.03 | 2020-07-02 | |
KRAKCHEM | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 2020-07-02 | |
KPPD | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 0.00 | 2020-07-02 | |
KOPEX | 0.83 | 0.83 | 0.83 | 0.83 | -7.78% | 1.00 | 2020-07-02 | |
KOMPUTRON | 2.52 | 2.61 | 2.52 | 2.61 | +3.98% | 19.14 | 2020-07-02 | |
KOMPAP | 7.20 | 7.25 | 7.20 | 7.20 | -0.69% | 58.70 | 2020-07-02 | |
KOGENERA | 38.90 | 38.90 | 38.20 | 38.80 | -0.26% | 14.24 | 2020-07-02 | |
KINOPOL | 7.70 | 8.45 | 7.50 | 8.00 | +3.90% | 207.45 | 2020-07-02 | |
KGL | 14.00 | 14.15 | 13.55 | 13.70 | -2.14% | 12.78 | 2020-07-02 | |
KGHM | 92.98 | 96.50 | 92.74 | 95.38 | +2.60% | 103,331.59 | 2020-07-02 | |
KETY | 436.00 | 458.00 | 436.00 | 451.00 | +1.35% | 11,193.06 | 2020-07-02 | |
KERNEL | 42.10 | 42.10 | 41.20 | 41.65 | +0.36% | 405.85 | 2020-07-02 | |
KCI | 0.73 | 0.79 | 0.73 | 0.76 | +4.68% | 105.29 | 2020-07-02 | |
KBDOM | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.33 | 2020-07-02 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-07-02 | |
K2INTERNT | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 4.42 | 2020-07-02 | |
JWCONSTR | 2.79 | 2.81 | 2.76 | 2.80 | +0.36% | 23.30 | 2020-07-02 | |
JSW | 18.70 | 19.25 | 18.60 | 18.82 | +0.97% | 7,489.42 | 2020-07-02 | |
IZOSTAL | 2.78 | 2.80 | 2.72 | 2.76 | +0.36% | 39.06 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
IZOBLOK | 30.00 | 32.50 | 30.00 | 32.50 | +8.33% | 17.84 | 2020-07-02 | |
IPOPEMA | 2.12 | 2.22 | 2.08 | 2.16 | +0.93% | 32.09 | 2020-07-02 | |
INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.00 | 2020-07-02 | |
INTROL | 2.58 | 2.68 | 2.54 | 2.58 | 0.00% | 41.88 | 2020-07-02 | |
INTERSPPL | 1.34 | 1.54 | 1.34 | 1.39 | +2.96% | 2.03 | 2020-07-02 | |
INTERFERI | 3.20 | 3.20 | 3.20 | 3.20 | +0.63% | 0.00 | 2020-07-02 | |
INTERCARS | 219.00 | 219.00 | 210.00 | 210.00 | -4.11% | 613.41 | 2020-07-02 | |
INTERAOLT | 15.80 | 15.85 | 15.50 | 15.65 | -1.26% | 82.28 | 2020-07-02 | |
INSTALKRK | 19.10 | 19.20 | 18.80 | 19.20 | +0.26% | 21.05 | 2020-07-02 | |
INPRO | 5.10 | 5.10 | 4.98 | 4.98 | +0.81% | 0.61 | 2020-07-02 | |
INGBSK | 146.80 | 149.80 | 145.40 | 149.60 | +1.91% | 1,806.08 | 2020-07-02 | |
INC | 3.99 | 4.38 | 3.99 | 4.20 | +6.06% | 828.86 | 2020-07-02 | |
IMS | 2.49 | 2.58 | 2.45 | 2.58 | +3.61% | 9.03 | 2020-07-02 | |
IMPERA | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.68 | 2020-07-02 | |
IMPEL | 7.50 | 7.50 | 7.50 | 7.50 | +1.35% | 7.87 | 2020-07-02 | |
IMMOBILE | 2.51 | 2.51 | 2.37 | 2.40 | -4.00% | 8.49 | 2020-07-02 | |
IMCOMPANY | 12.00 | 12.00 | 11.55 | 11.90 | -1.65% | 28.28 | 2020-07-02 | |
IDEABANK | 2.33 | 2.51 | 2.30 | 2.35 | +0.86% | 632.78 | 2020-07-02 | |
IALBGR | 0.35 | 0.42 | 0.33 | 0.41 | +8.42% | 53.32 | 2020-07-02 | |
I2DEV | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.05 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HYDROTOR | 30.00 | 30.00 | 29.40 | 30.00 | 0.00% | 3.20 | 2020-07-02 | |
HUBSTYLE | 0.44 | 0.44 | 0.40 | 0.42 | -6.25% | 4.19 | 2020-07-02 | |
HERKULES | 1.26 | 1.34 | 1.24 | 1.34 | +10.74% | 44.44 | 2020-07-02 | |
HELIO | 10.00 | 10.20 | 9.85 | 9.85 | 0.00% | 13.34 | 2020-07-02 | |
HARPER | 10.20 | 10.70 | 9.80 | 10.30 | +3.21% | 627.03 | 2020-07-02 | |
HANDLOWY | 39.40 | 39.80 | 39.20 | 39.25 | +0.13% | 494.16 | 2020-07-02 | |
GTC | 6.82 | 6.90 | 6.72 | 6.80 | +1.80% | 172.02 | 2020-07-02 | |
GRUPAAZOTY | 30.50 | 32.75 | 30.50 | 32.30 | +6.08% | 4,027.23 | 2020-07-02 | |
GRODNO | 6.10 | 6.24 | 5.96 | 6.10 | 0.00% | 415.31 | 2020-07-02 | |
GROCLIN | 1.30 | 1.33 | 1.29 | 1.32 | -1.12% | 38.68 | 2020-07-02 | |
GPW | 42.30 | 43.20 | 42.10 | 43.05 | +2.38% | 3,258.94 | 2020-07-02 | |
GOBARTO | 6.45 | 6.45 | 6.45 | 6.45 | 0.00% | 0.00 | 2020-07-02 | |
GLCOSMED | 3.44 | 3.78 | 3.28 | 3.74 | +8.72% | 595.92 | 2020-07-02 | |
GETINOBLE | 0.26 | 0.28 | 0.26 | 0.26 | -0.75% | 527.58 | 2020-07-02 | |
GETIN | 1.18 | 1.22 | 1.16 | 1.19 | +0.85% | 1,486.62 | 2020-07-02 | |
FORTE | 20.50 | 21.05 | 20.05 | 20.90 | +2.20% | 247.42 | 2020-07-02 | |
FERRUM | 4.00 | 4.20 | 3.92 | 3.92 | -2.00% | 4.77 | 2020-07-02 | |
FERRO | 17.65 | 17.85 | 17.20 | 17.85 | +4.08% | 98.01 | 2020-07-02 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-07-02 | |
FEERUM | 13.80 | 14.00 | 13.35 | 13.95 | +2.95% | 21.07 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-07-02 | |
FASING | 13.65 | 13.90 | 13.00 | 13.65 | +2.63% | 29.58 | 2020-07-02 | |
FAMUR | 2.29 | 2.30 | 2.25 | 2.25 | -0.66% | 680.15 | 2020-07-02 | |
EUROTEL | 20.60 | 20.80 | 20.00 | 20.80 | +0.97% | 35.98 | 2020-07-02 | |
EUROHOLD | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2020-07-02 | |
EUROCASH | 17.34 | 17.68 | 17.34 | 17.35 | +0.06% | 4,131.90 | 2020-07-02 | |
EUCO | 4.29 | 4.29 | 4.13 | 4.26 | -0.70% | 70.27 | 2020-07-02 | |
ESOTIQ | 8.52 | 8.72 | 8.52 | 8.72 | +2.35% | 4.14 | 2020-07-02 | |
ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-07-02 | |
ERG | 31.20 | 31.20 | 30.80 | 31.00 | +4.03% | 13.03 | 2020-07-02 | |
ERBUD | 21.00 | 23.10 | 21.00 | 21.80 | +15.04% | 342.19 | 2020-07-02 | |
ENTER | 34.00 | 34.00 | 33.40 | 33.70 | +1.20% | 398.26 | 2020-07-02 | |
ENERGOINS | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 4.78 | 2020-07-02 | |
ENERGA | 8.15 | 8.24 | 8.10 | 8.15 | +0.87% | 367.33 | 2020-07-02 | |
ENELMED | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 2020-07-02 | |
ENEA | 7.47 | 7.70 | 7.45 | 7.54 | +0.94% | 1,671.74 | 2020-07-02 | |
ENAP | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.00 | 2020-07-02 | |
ELZAB | 4.88 | 4.88 | 4.74 | 4.86 | -0.41% | 25.73 | 2020-07-02 | |
ELKOP | 0.45 | 0.45 | 0.43 | 0.45 | -0.22% | 23.75 | 2020-07-02 | |
ELEMENTAL | 1.74 | 1.74 | 1.70 | 1.71 | +0.35% | 85.45 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ELEKTROTI | 6.08 | 6.24 | 5.94 | 6.16 | +2.67% | 85.92 | 2020-07-02 | |
ELBUDOWA | 2.20 | 2.40 | 2.20 | 2.37 | +7.73% | 69.10 | 2020-07-02 | |
EKOEXPORT | 3.58 | 3.69 | 3.58 | 3.62 | 0.00% | 89.68 | 2020-07-02 | |
EFEKT | 4.42 | 4.46 | 4.40 | 4.40 | 0.00% | 13.23 | 2020-07-02 | |
EDINVEST | 2.32 | 2.40 | 2.32 | 2.40 | +2.56% | 10.77 | 2020-07-02 | |
ECHO | 3.81 | 3.86 | 3.78 | 3.85 | +1.85% | 372.31 | 2020-07-02 | |
DROZAPOL | 1.50 | 1.50 | 1.47 | 1.47 | -2.00% | 3.36 | 2020-07-02 | |
DOMDEV | 96.00 | 99.00 | 95.00 | 98.00 | +2.08% | 880.69 | 2020-07-02 | |
DINOPL | 197.70 | 200.40 | 197.70 | 198.90 | -0.10% | 35,209.71 | 2020-07-02 | |
DELKO | 15.90 | 16.50 | 15.70 | 16.20 | +1.89% | 94.16 | 2020-07-02 | |
DEKPOL | 21.40 | 21.80 | 21.40 | 21.40 | 0.00% | 25.08 | 2020-07-02 | |
DECORA | 20.20 | 20.50 | 19.70 | 20.30 | -0.98% | 12.26 | 2020-07-02 | |
DEBICA | 74.60 | 74.60 | 73.20 | 74.00 | +0.82% | 13.45 | 2020-07-02 | |
CYFRPLSAT | 26.20 | 27.36 | 26.20 | 27.32 | +5.81% | 41,658.12 | 2020-07-02 | |
CPGROUP | 7.30 | 7.30 | 7.20 | 7.26 | -0.27% | 13.14 | 2020-07-02 | |
CORMAY | 1.23 | 1.29 | 1.17 | 1.21 | -2.82% | 1,891.07 | 2020-07-02 | |
COMP | 64.20 | 66.80 | 64.20 | 65.00 | +1.56% | 54.22 | 2020-07-02 | |
COMARCH | 216.00 | 218.00 | 213.00 | 218.00 | +0.46% | 180.59 | 2020-07-02 | |
COGNOR | 1.00 | 1.00 | 0.96 | 0.98 | -1.60% | 82.28 | 2020-07-02 | |
COALENERG | 0.28 | 0.30 | 0.26 | 0.29 | -1.38% | 18.99 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CNT | 13.80 | 13.90 | 13.60 | 13.90 | 0.00% | 49.83 | 2020-07-02 | |
CLNPHARMA | 39.50 | 40.95 | 38.80 | 40.95 | +3.67% | 611.19 | 2020-07-02 | |
CITYSERV | 9.65 | 9.65 | 9.00 | 9.00 | -2.17% | 2.24 | 2020-07-02 | |
CIGAMES | 1.03 | 1.10 | 1.03 | 1.10 | +6.40% | 2,757.68 | 2020-07-02 | |
CIECH | 32.40 | 34.20 | 32.40 | 33.60 | +4.02% | 15,893.34 | 2020-07-02 | |
CFI | 0.38 | 0.38 | 0.35 | 0.37 | -1.07% | 22.27 | 2020-07-02 | |
CEZ | 81.30 | 81.30 | 79.60 | 80.90 | +3.32% | 114.91 | 2020-07-02 | |
CELTIC | 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | 0.00 | 2020-07-02 | |
CDRL | 13.75 | 13.75 | 13.75 | 13.75 | +2.61% | 0.07 | 2020-07-02 | |
CDPROJEKT | 404.90 | 408.60 | 400.90 | 404.90 | +0.42% | 86,665.28 | 2020-07-02 | |
CCC | 62.00 | 65.68 | 62.00 | 63.50 | +7.63% | 50,602.75 | 2020-07-02 | |
CAPITAL | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | 3.93 | 2020-07-02 | |
BZWBK | 174.50 | 177.90 | 173.50 | 175.00 | +0.29% | 25,694.56 | 2020-07-02 | |
BUMECH | 2.87 | 2.89 | 2.71 | 2.88 | +0.70% | 21.22 | 2020-07-02 | |
BUDIMEX | 220.00 | 225.00 | 218.50 | 220.00 | -2.22% | 1,963.24 | 2020-07-02 | |
BSCDRUK | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 2020-07-02 | |
BRIJU | 0.14 | 0.18 | 0.14 | 0.18 | -26.59% | 54.59 | 2020-07-02 | |
BRASTER | 0.61 | 0.62 | 0.56 | 0.57 | -5.66% | 302.25 | 2020-07-02 | |
BOWIM | 1.75 | 1.87 | 1.75 | 1.87 | +5.65% | 88.26 | 2020-07-02 | |
BOS | 6.56 | 6.78 | 6.56 | 6.66 | +2.15% | 67.56 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BORYSZEW | 3.50 | 3.55 | 3.50 | 3.55 | +0.57% | 168.08 | 2020-07-02 | |
BOGDANKA | 21.50 | 22.35 | 21.50 | 22.20 | +3.26% | 715.00 | 2020-07-02 | |
BMPAG | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 2020-07-02 | |
BIOTON | 4.52 | 4.75 | 4.52 | 4.64 | +3.45% | 203.78 | 2020-07-02 | |
BIOMEDLUB | 6.60 | 7.46 | 6.54 | 7.10 | +5.97% | 20,276.50 | 2020-07-02 | |
BIK | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.07 | 2020-07-02 | |
BETACOM | 9.24 | 9.24 | 9.24 | 9.24 | 0.00% | 2.24 | 2020-07-02 | |
BENEFIT | 824.00 | 833.00 | 805.00 | 829.00 | -0.12% | 1,064.42 | 2020-07-02 | |
BEDZIN | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 0.00 | 2020-07-02 | |
BBIDEV | 3.99 | 3.99 | 3.80 | 3.80 | -0.78% | 85.82 | 2020-07-02 | |
BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-07-02 | |
AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 2020-07-02 | |
AUTOPARTN | 5.16 | 5.30 | 5.16 | 5.30 | +1.92% | 253.12 | 2020-07-02 | |
ATREM | 2.15 | 2.15 | 2.15 | 2.15 | +2.38% | 0.02 | 2020-07-02 | |
ATMGRUPA | 4.69 | 4.87 | 4.69 | 4.72 | +0.64% | 5.29 | 2020-07-02 | |
ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-07-02 | |
ATLANTAPL | 5.02 | 5.20 | 5.02 | 5.20 | +3.59% | 26.95 | 2020-07-02 | |
ATENDE | 3.46 | 3.58 | 3.44 | 3.58 | +3.47% | 87.09 | 2020-07-02 | |
ATAL | 32.50 | 33.20 | 32.00 | 33.20 | +2.15% | 72.87 | 2020-07-02 | |
ASTARTA | 16.75 | 16.90 | 16.20 | 16.35 | -0.91% | 170.77 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
ASSECOSEE | 39.20 | 39.70 | 38.60 | 39.70 | +1.79% | 1,281.49 | 2020-07-02 | |
ASSECOPOL | 68.30 | 69.80 | 68.10 | 68.50 | +0.29% | 2,730.37 | 2020-07-02 | |
ASSECOBS | 32.80 | 32.80 | 31.20 | 31.60 | -0.63% | 803.45 | 2020-07-02 | |
ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.00 | 2020-07-02 | |
ASBIS | 3.44 | 3.45 | 3.36 | 3.38 | -1.17% | 377.20 | 2020-07-02 | |
ARTIFEX | 6.76 | 6.88 | 6.58 | 6.78 | +0.30% | 50.52 | 2020-07-02 | |
ARTERIA | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.02 | 2020-07-02 | |
ARCTIC | 4.16 | 4.16 | 4.12 | 4.12 | -0.96% | 101.70 | 2020-07-02 | |
ARCHICOM | 17.00 | 17.40 | 17.00 | 17.40 | -0.57% | 1.26 | 2020-07-02 | |
APSENERGY | 3.45 | 3.50 | 3.21 | 3.40 | -2.02% | 157.11 | 2020-07-02 | |
APLISENS | 10.20 | 10.30 | 10.20 | 10.30 | +0.98% | 1.09 | 2020-07-02 | |
APATOR | 20.50 | 20.70 | 20.50 | 20.50 | -0.49% | 127.20 | 2020-07-02 | |
AMICA | 125.00 | 126.40 | 123.40 | 125.00 | +0.16% | 246.69 | 2020-07-02 | |
AMBRA | 16.90 | 17.80 | 16.90 | 17.35 | +2.66% | 25.02 | 2020-07-02 | |
ALUMETAL | 38.10 | 38.70 | 38.10 | 38.30 | -1.79% | 16.81 | 2020-07-02 | |
ALTUSTFI | 1.22 | 1.28 | 1.21 | 1.27 | +1.19% | 24.42 | 2020-07-02 | |
ALTA | 1.07 | 1.13 | 1.03 | 1.13 | +6.60% | 39.08 | 2020-07-02 | |
ALIOR | 16.51 | 16.80 | 16.40 | 16.45 | +0.67% | 7,311.87 | 2020-07-02 | |
AIRWAY | 0.87 | 0.91 | 0.86 | 0.88 | +3.54% | 382.82 | 2020-07-02 | |
AILLERON | 6.60 | 6.76 | 6.44 | 6.76 | +2.42% | 5.71 | 2020-07-02 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 2020-07-02 | |
AGROTON | 4.36 | 4.36 | 4.00 | 4.00 | -6.98% | 163.91 | 2020-07-02 | |
AGORA | 8.20 | 8.38 | 8.00 | 8.34 | +1.96% | 140.43 | 2020-07-02 | |
ADIUVO | 5.26 | 5.36 | 5.00 | 5.24 | +0.77% | 37.43 | 2020-07-02 | |
ACAUTOGAZ | 40.00 | 41.40 | 40.00 | 41.20 | +3.00% | 27.96 | 2020-07-02 | |
ABPL | 27.30 | 27.40 | 27.20 | 27.30 | 0.00% | 17.45 | 2020-07-02 | |
4FUNMEDIA | 4.80 | 4.80 | 4.45 | 4.53 | -1.52% | 1.37 | 2020-07-02 | |
11BIT | 532.00 | 551.00 | 525.00 | 549.00 | +4.57% | 10,299.18 | 2020-07-02 | |
06MAGNA | 0.49 | 0.66 | 0.49 | 0.65 | +38.89% | 831.22 | 2020-07-02 |