Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 1.13 | 1.16 | 1.13 | 1.16 | -0.85% | 41.70 | 2020-09-22 | |
| 11BIT | 470.00 | 483.00 | 467.50 | 472.00 | -0.53% | 3,700.06 | 2020-09-22 | |
| 4FUNMEDIA | 4.65 | 4.65 | 4.65 | 4.65 | 0.00% | 0.60 | 2020-09-22 | |
| ABPL | 28.80 | 28.90 | 28.70 | 28.70 | +0.35% | 64.97 | 2020-09-22 | |
| ACAUTOGAZ | 40.00 | 40.30 | 40.00 | 40.30 | +0.25% | 17.19 | 2020-09-22 | |
| ADIUVO | 5.64 | 5.84 | 5.64 | 5.82 | -0.34% | 2.25 | 2020-09-22 | |
| AGORA | 6.34 | 6.40 | 6.22 | 6.30 | -1.25% | 106.68 | 2020-09-22 | |
| AGROTON | 4.08 | 4.08 | 3.92 | 3.92 | -2.24% | 85.07 | 2020-09-22 | |
| AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 2020-09-22 | |
| AILLERON | 6.36 | 6.70 | 6.30 | 6.68 | +0.60% | 383.55 | 2020-09-22 | |
| AIRWAY | 1.62 | 1.70 | 1.57 | 1.65 | +1.85% | 472.05 | 2020-09-22 | |
| ALIOR | 13.39 | 13.39 | 12.50 | 12.76 | -3.70% | 9,931.59 | 2020-09-22 | |
| ALTA | 1.20 | 1.26 | 1.20 | 1.26 | +0.80% | 0.40 | 2020-09-22 | |
| ALTUSTFI | 0.88 | 0.89 | 0.80 | 0.83 | -6.74% | 214.97 | 2020-09-22 | |
| ALUMETAL | 35.20 | 35.50 | 35.20 | 35.50 | 0.00% | 12.63 | 2020-09-22 | |
| AMBRA | 18.20 | 18.20 | 17.70 | 17.85 | -0.28% | 7.40 | 2020-09-22 | |
| AMICA | 141.80 | 143.40 | 139.00 | 141.00 | 0.00% | 273.62 | 2020-09-22 | |
| APATOR | 20.60 | 21.20 | 20.60 | 21.20 | +1.92% | 41.16 | 2020-09-22 | |
| APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.01 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| APSENERGY | 1.82 | 1.90 | 1.82 | 1.90 | +4.11% | 16.46 | 2020-09-22 | |
| ARCHICOM | 18.65 | 18.70 | 18.65 | 18.70 | 0.00% | 4.83 | 2020-09-22 | |
| ARCTIC | 3.50 | 3.55 | 3.50 | 3.55 | +0.57% | 196.34 | 2020-09-22 | |
| ARTERIA | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.05 | 2020-09-22 | |
| ARTIFEX | 9.00 | 9.20 | 8.92 | 9.16 | +2.23% | 61.90 | 2020-09-22 | |
| ASBIS | 5.50 | 5.50 | 5.33 | 5.45 | +3.02% | 917.12 | 2020-09-22 | |
| ASMGROUP | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-09-22 | |
| ASSECOBS | 35.20 | 35.20 | 34.20 | 34.20 | 0.00% | 15.11 | 2020-09-22 | |
| ASSECOPOL | 69.60 | 71.20 | 69.00 | 69.20 | -0.14% | 1,827.27 | 2020-09-22 | |
| ASSECOSEE | 43.20 | 46.00 | 43.20 | 45.00 | +2.27% | 1,845.65 | 2020-09-22 | |
| ASTARTA | 17.20 | 17.85 | 16.85 | 17.70 | +1.72% | 359.01 | 2020-09-22 | |
| ATAL | 33.00 | 33.40 | 32.50 | 32.50 | -1.52% | 30.93 | 2020-09-22 | |
| ATENDE | 3.28 | 3.28 | 3.24 | 3.24 | -1.82% | 30.72 | 2020-09-22 | |
| ATLANTAPL | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.90 | 2020-09-22 | |
| ATM | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 2020-09-22 | |
| ATMGRUPA | 3.82 | 3.98 | 3.82 | 3.91 | +2.09% | 10.05 | 2020-09-22 | |
| ATREM | 1.97 | 2.00 | 1.90 | 2.00 | +4.17% | 62.57 | 2020-09-22 | |
| AUTOPARTN | 7.18 | 7.18 | 7.02 | 7.04 | -0.85% | 185.97 | 2020-09-22 | |
| AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-09-22 | |
| BBIDEV | 3.60 | 3.76 | 3.50 | 3.51 | +0.29% | 14.53 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEDZIN | 8.30 | 9.10 | 8.30 | 9.10 | +13.75% | 47.01 | 2020-09-22 | |
| BENEFIT | 807.00 | 807.00 | 740.00 | 791.00 | -1.98% | 381.31 | 2020-09-22 | |
| BETACOM | 10.50 | 10.50 | 10.25 | 10.25 | +0.99% | 8.25 | 2020-09-22 | |
| BIK | 13.85 | 13.85 | 13.45 | 13.45 | 0.00% | 1.08 | 2020-09-22 | |
| BIOMEDLUB | 16.00 | 16.70 | 14.60 | 15.65 | +13.41% | 66,799.18 | 2020-09-22 | |
| BIOTON | 4.35 | 4.35 | 4.22 | 4.29 | -1.04% | 274.15 | 2020-09-22 | |
| BMPAG | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.00 | 2020-09-22 | |
| BOGDANKA | 18.02 | 18.30 | 17.30 | 18.16 | +1.00% | 274.24 | 2020-09-22 | |
| BORYSZEW | 3.39 | 3.42 | 3.30 | 3.39 | +1.19% | 188.87 | 2020-09-22 | |
| BOS | 5.52 | 5.70 | 5.52 | 5.64 | +0.36% | 20.02 | 2020-09-22 | |
| BOWIM | 1.82 | 1.88 | 1.82 | 1.88 | +0.53% | 6.45 | 2020-09-22 | |
| BRASTER | 0.68 | 0.68 | 0.61 | 0.64 | -2.88% | 80.76 | 2020-09-22 | |
| BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | +5.71% | 3.12 | 2020-09-22 | |
| BUDIMEX | 228.00 | 233.00 | 220.00 | 229.50 | +3.38% | 1,324.97 | 2020-09-22 | |
| BUMECH | 2.20 | 2.20 | 2.10 | 2.18 | -1.80% | 2.74 | 2020-09-22 | |
| BZWBK | 145.30 | 146.70 | 142.10 | 143.00 | -1.17% | 5,015.36 | 2020-09-22 | |
| CAPITAL | 1.10 | 1.12 | 1.10 | 1.12 | -2.61% | 3.31 | 2020-09-22 | |
| CCC | 48.55 | 48.55 | 45.75 | 46.71 | -5.48% | 15,419.13 | 2020-09-22 | |
| CDPROJEKT | 391.30 | 407.90 | 390.20 | 400.90 | +4.05% | 223,291.52 | 2020-09-22 | |
| CDRL | 11.80 | 12.45 | 11.80 | 12.45 | +5.51% | 11.22 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CELTIC | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 2.68 | 2020-09-22 | |
| CEZ | 74.00 | 74.00 | 72.90 | 73.20 | -2.40% | 2,190.44 | 2020-09-22 | |
| CFI | 0.24 | 0.25 | 0.23 | 0.23 | -2.50% | 40.32 | 2020-09-22 | |
| CIECH | 28.40 | 28.85 | 28.15 | 28.25 | -2.25% | 837.15 | 2020-09-22 | |
| CIGAMES | 1.35 | 1.37 | 1.28 | 1.32 | -1.49% | 807.73 | 2020-09-22 | |
| CITYSERV | 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | 0.00 | 2020-09-22 | |
| CLNPHARMA | 40.30 | 42.75 | 40.25 | 42.35 | +4.57% | 459.57 | 2020-09-22 | |
| CNT | 12.30 | 13.00 | 12.00 | 13.00 | +3.17% | 49.02 | 2020-09-22 | |
| COALENERG | 0.68 | 0.73 | 0.67 | 0.72 | +6.62% | 28.05 | 2020-09-22 | |
| COGNOR | 1.13 | 1.13 | 1.10 | 1.13 | -0.88% | 31.85 | 2020-09-22 | |
| COMARCH | 205.00 | 210.00 | 195.00 | 201.00 | -1.95% | 652.60 | 2020-09-22 | |
| COMP | 59.60 | 59.60 | 59.40 | 59.60 | -0.33% | 27.39 | 2020-09-22 | |
| CORMAY | 1.61 | 1.68 | 1.55 | 1.62 | +2.53% | 692.17 | 2020-09-22 | |
| CPGROUP | 6.50 | 6.50 | 6.40 | 6.40 | -2.14% | 8.29 | 2020-09-22 | |
| CYFRPLSAT | 27.24 | 27.24 | 26.60 | 26.84 | -0.07% | 7,926.61 | 2020-09-22 | |
| DEBICA | 81.40 | 82.40 | 81.40 | 82.40 | +1.23% | 40.91 | 2020-09-22 | |
| DECORA | 26.60 | 27.00 | 26.20 | 26.20 | +0.38% | 154.56 | 2020-09-22 | |
| DEKPOL | 22.20 | 24.40 | 22.20 | 24.00 | +10.09% | 375.78 | 2020-09-22 | |
| DELKO | 24.20 | 32.00 | 24.20 | 32.00 | +33.33% | 6,561.36 | 2020-09-22 | |
| DINOPL | 224.00 | 228.00 | 222.00 | 224.00 | +0.45% | 13,022.11 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DOMDEV | 100.00 | 102.50 | 100.00 | 100.50 | -1.47% | 181.49 | 2020-09-22 | |
| DROZAPOL | 1.41 | 1.45 | 1.41 | 1.45 | -11.59% | 7.51 | 2020-09-22 | |
| ECHO | 4.00 | 4.08 | 3.99 | 4.04 | +1.51% | 69.99 | 2020-09-22 | |
| EDINVEST | 3.10 | 3.32 | 3.10 | 3.32 | +7.10% | 3.98 | 2020-09-22 | |
| EFEKT | 4.86 | 5.30 | 4.86 | 4.90 | +5.15% | 10.58 | 2020-09-22 | |
| EKOEXPORT | 4.36 | 4.57 | 4.29 | 4.42 | +1.49% | 173.05 | 2020-09-22 | |
| ELBUDOWA | 1.30 | 1.38 | 1.21 | 1.37 | -0.87% | 33.64 | 2020-09-22 | |
| ELEKTROTI | 5.32 | 5.42 | 5.26 | 5.38 | +1.13% | 138.80 | 2020-09-22 | |
| ELEMENTAL | 2.42 | 2.44 | 2.42 | 2.44 | +0.62% | 260.01 | 2020-09-22 | |
| ELKOP | 0.26 | 0.26 | 0.23 | 0.25 | -1.94% | 102.70 | 2020-09-22 | |
| ELZAB | 4.00 | 4.00 | 3.74 | 4.00 | +1.01% | 26.83 | 2020-09-22 | |
| ENAP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-09-22 | |
| ENEA | 5.26 | 5.54 | 5.22 | 5.38 | +1.70% | 2,527.19 | 2020-09-22 | |
| ENELMED | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 0.17 | 2020-09-22 | |
| ENERGA | 8.24 | 8.28 | 8.24 | 8.27 | +10.71% | 15,783.70 | 2020-09-22 | |
| ENERGOINS | 0.75 | 0.81 | 0.75 | 0.81 | +7.71% | 21.04 | 2020-09-22 | |
| ENTER | 26.00 | 26.30 | 24.10 | 24.80 | -4.62% | 281.62 | 2020-09-22 | |
| ERBUD | 18.80 | 19.40 | 18.80 | 19.40 | +1.31% | 20.63 | 2020-09-22 | |
| ERG | 49.00 | 53.00 | 48.80 | 49.80 | +1.63% | 5.54 | 2020-09-22 | |
| ESOTIQ | 9.28 | 9.28 | 8.60 | 8.70 | -1.81% | 12.04 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUCO | 4.80 | 4.85 | 4.75 | 4.80 | 0.00% | 34.69 | 2020-09-22 | |
| EUROCASH | 14.51 | 14.75 | 14.14 | 14.66 | +1.10% | 2,012.17 | 2020-09-22 | |
| EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-09-22 | |
| EUROTEL | 22.70 | 23.40 | 22.60 | 23.40 | +3.54% | 95.34 | 2020-09-22 | |
| FAMUR | 1.66 | 1.66 | 1.59 | 1.60 | -1.84% | 1,257.54 | 2020-09-22 | |
| FASING | 11.40 | 11.40 | 11.20 | 11.30 | -0.88% | 20.48 | 2020-09-22 | |
| FASTFIN | 2.98 | 3.38 | 2.98 | 3.38 | +17.36% | 25.45 | 2020-09-22 | |
| FEERUM | 11.20 | 11.50 | 11.20 | 11.50 | +3.14% | 0.34 | 2020-09-22 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-09-22 | |
| FERRO | 19.20 | 19.55 | 19.20 | 19.50 | +2.63% | 13.24 | 2020-09-22 | |
| FERRUM | 3.80 | 3.80 | 3.78 | 3.78 | -0.53% | 3.81 | 2020-09-22 | |
| FORTE | 33.35 | 33.35 | 32.40 | 32.40 | 0.00% | 41.37 | 2020-09-22 | |
| GETIN | 0.77 | 0.77 | 0.74 | 0.76 | +0.53% | 177.22 | 2020-09-22 | |
| GETINOBLE | 0.19 | 0.20 | 0.19 | 0.20 | +0.81% | 94.89 | 2020-09-22 | |
| GLCOSMED | 6.30 | 6.95 | 6.25 | 6.50 | +4.00% | 2,632.63 | 2020-09-22 | |
| GOBARTO | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 39.86 | 2020-09-22 | |
| GPW | 42.90 | 43.90 | 42.75 | 43.40 | +0.93% | 2,524.16 | 2020-09-22 | |
| GROCLIN | 1.10 | 1.10 | 1.02 | 1.10 | 0.00% | 12.62 | 2020-09-22 | |
| GRODNO | 12.95 | 13.50 | 12.75 | 13.35 | +2.69% | 1,085.65 | 2020-09-22 | |
| GRUPAAZOTY | 23.20 | 23.95 | 22.90 | 23.40 | +0.86% | 523.45 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GTC | 6.10 | 6.20 | 6.10 | 6.12 | -1.29% | 58.61 | 2020-09-22 | |
| HANDLOWY | 36.00 | 36.60 | 35.60 | 36.05 | +0.14% | 357.17 | 2020-09-22 | |
| HARPER | 19.55 | 24.00 | 19.50 | 23.90 | +25.13% | 7,996.55 | 2020-09-22 | |
| HELIO | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.02 | 2020-09-22 | |
| HERKULES | 1.23 | 1.23 | 1.17 | 1.23 | +2.94% | 18.04 | 2020-09-22 | |
| HUBSTYLE | 1.27 | 1.29 | 1.14 | 1.20 | -4.00% | 158.80 | 2020-09-22 | |
| HYDROTOR | 29.00 | 29.00 | 28.00 | 28.00 | -3.45% | 48.84 | 2020-09-22 | |
| I2DEV | 8.40 | 9.00 | 8.40 | 9.00 | +8.43% | 80.50 | 2020-09-22 | |
| IALBGR | 0.31 | 0.32 | 0.30 | 0.32 | -13.04% | 16.53 | 2020-09-22 | |
| IDEABANK | 1.42 | 1.48 | 1.36 | 1.46 | +5.17% | 135.76 | 2020-09-22 | |
| IMCOMPANY | 11.25 | 11.25 | 11.00 | 11.00 | -1.79% | 84.27 | 2020-09-22 | |
| IMMOBILE | 2.64 | 2.68 | 2.60 | 2.60 | -1.89% | 0.55 | 2020-09-22 | |
| IMPEL | 12.30 | 12.30 | 11.90 | 11.90 | -3.25% | 3.46 | 2020-09-22 | |
| IMPERA | 0.90 | 0.90 | 0.85 | 0.90 | +4.07% | 28.15 | 2020-09-22 | |
| IMS | 2.88 | 3.00 | 2.88 | 3.00 | +3.45% | 3.69 | 2020-09-22 | |
| INC | 9.52 | 9.70 | 8.80 | 9.18 | -2.96% | 786.48 | 2020-09-22 | |
| INGBSK | 120.60 | 122.00 | 118.60 | 120.00 | 0.00% | 2,407.67 | 2020-09-22 | |
| INPRO | 4.66 | 4.66 | 4.26 | 4.26 | -5.33% | 26.83 | 2020-09-22 | |
| INSTALKRK | 19.30 | 19.80 | 19.30 | 19.75 | +3.67% | 13.99 | 2020-09-22 | |
| INTERAOLT | 14.80 | 15.60 | 14.80 | 15.25 | +2.35% | 38.33 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERCARS | 232.00 | 254.00 | 229.00 | 231.00 | -3.35% | 398.07 | 2020-09-22 | |
| INTERFERI | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 2020-09-22 | |
| INTERSPPL | 1.19 | 1.23 | 1.19 | 1.23 | +1.65% | 2.32 | 2020-09-22 | |
| INTROL | 3.96 | 4.06 | 3.88 | 4.00 | +1.01% | 42.07 | 2020-09-22 | |
| INVISTA | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 0.23 | 2020-09-22 | |
| IPOPEMA | 3.44 | 3.48 | 3.44 | 3.48 | -0.57% | 7.13 | 2020-09-22 | |
| IZOBLOK | 36.00 | 37.40 | 36.00 | 37.40 | 0.00% | 9.90 | 2020-09-22 | |
| IZOSTAL | 2.20 | 2.22 | 2.17 | 2.22 | +1.37% | 36.56 | 2020-09-22 | |
| JSW | 24.64 | 26.43 | 24.32 | 25.00 | +1.17% | 48,989.31 | 2020-09-22 | |
| JWCONSTR | 2.99 | 2.99 | 2.96 | 2.96 | +2.07% | 0.82 | 2020-09-22 | |
| K2INTERNT | 15.90 | 17.30 | 15.50 | 17.30 | +8.12% | 185.26 | 2020-09-22 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-09-22 | |
| KBDOM | 0.61 | 0.61 | 0.61 | 0.61 | +1.67% | 0.92 | 2020-09-22 | |
| KCI | 0.77 | 0.79 | 0.77 | 0.77 | -1.03% | 4.01 | 2020-09-22 | |
| KERNEL | 39.85 | 40.50 | 39.60 | 39.90 | -0.13% | 4,922.09 | 2020-09-22 | |
| KETY | 419.00 | 427.50 | 419.00 | 420.00 | 0.00% | 774.68 | 2020-09-22 | |
| KGHM | 127.30 | 129.25 | 126.45 | 126.75 | -0.67% | 50,176.91 | 2020-09-22 | |
| KGL | 15.50 | 15.95 | 15.50 | 15.95 | +2.57% | 7.17 | 2020-09-22 | |
| KINOPOL | 7.15 | 7.15 | 7.00 | 7.05 | +1.44% | 9.18 | 2020-09-22 | |
| KOGENERA | 33.50 | 33.50 | 33.50 | 33.50 | 0.00% | 0.00 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KOMPAP | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 2020-09-22 | |
| KOMPUTRON | 2.05 | 2.05 | 1.97 | 2.01 | -1.95% | 2.99 | 2020-09-22 | |
| KOPEX | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 0.20 | 2020-09-22 | |
| KPPD | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0.00 | 2020-09-22 | |
| KRAKCHEM | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 0.09 | 2020-09-22 | |
| KREC | 7.18 | 7.18 | 6.82 | 7.14 | -0.83% | 20.48 | 2020-09-22 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-09-22 | |
| KRKA | 382.00 | 388.00 | 382.00 | 386.00 | +1.05% | 54.39 | 2020-09-22 | |
| KRUK | 132.80 | 137.30 | 130.80 | 137.00 | +3.16% | 1,584.71 | 2020-09-22 | |
| KRUSZWICA | 55.60 | 56.20 | 55.60 | 55.80 | 0.00% | 44.83 | 2020-09-22 | |
| KRVITAMIN | 36.00 | 42.00 | 32.60 | 36.60 | +10.57% | 21,411.93 | 2020-09-22 | |
| KSGAGRO | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 2020-09-22 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-09-22 | |
| LARQ | 1.90 | 1.90 | 1.80 | 1.85 | +3.93% | 7.42 | 2020-09-22 | |
| LCCORP | 1.62 | 1.64 | 1.60 | 1.63 | -0.37% | 1,348.33 | 2020-09-22 | |
| LENA | 3.49 | 3.49 | 3.45 | 3.48 | +0.58% | 6.10 | 2020-09-22 | |
| LENTEX | 8.80 | 8.90 | 8.36 | 8.76 | 0.00% | 23.31 | 2020-09-22 | |
| LIBET | 2.20 | 2.25 | 2.20 | 2.25 | +0.90% | 292.48 | 2020-09-22 | |
| LIVECHAT | 94.10 | 94.80 | 91.70 | 94.00 | -0.53% | 4,857.63 | 2020-09-22 | |
| LOKUM | 11.30 | 11.60 | 11.30 | 11.60 | +1.75% | 13.17 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LOTOS | 36.44 | 36.44 | 35.00 | 36.40 | +1.05% | 16,199.03 | 2020-09-22 | |
| LPP | 6,855.00 | 7,000.00 | 6,840.00 | 6,870.00 | -0.15% | 7,139.14 | 2020-09-22 | |
| LSISOFT | 15.00 | 15.00 | 14.40 | 14.40 | 0.00% | 19.34 | 2020-09-22 | |
| LUBAWA | 1.29 | 1.34 | 1.29 | 1.31 | +2.34% | 556.62 | 2020-09-22 | |
| MABION | 30.75 | 32.10 | 29.75 | 31.20 | +2.46% | 934.85 | 2020-09-22 | |
| MAKARONPL | 5.90 | 5.90 | 5.80 | 5.90 | 0.00% | 31.92 | 2020-09-22 | |
| MANGATA | 47.00 | 47.40 | 47.00 | 47.40 | +0.85% | 5.98 | 2020-09-22 | |
| MARVIPOL | 0.60 | 0.60 | 0.58 | 0.59 | -0.83% | 32.23 | 2020-09-22 | |
| MASTERPHA | 4.51 | 4.51 | 4.31 | 4.45 | -1.11% | 32.27 | 2020-09-22 | |
| MBANK | 178.00 | 183.60 | 173.90 | 177.00 | +0.11% | 6,068.64 | 2020-09-22 | |
| MBWS | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 0.18 | 2020-09-22 | |
| MCI | 12.80 | 13.00 | 12.60 | 12.60 | -1.56% | 24.11 | 2020-09-22 | |
| MDIENERGIA | 4.05 | 4.44 | 4.01 | 4.11 | +0.24% | 390.03 | 2020-09-22 | |
| MEDIACAP | 2.44 | 2.44 | 2.40 | 2.40 | 0.00% | 2.86 | 2020-09-22 | |
| MEDICALG | 22.30 | 22.30 | 21.90 | 22.10 | +0.45% | 34.75 | 2020-09-22 | |
| MENNICA | 19.50 | 20.00 | 19.40 | 19.40 | -0.51% | 136.92 | 2020-09-22 | |
| MERCATOR | 371.00 | 382.00 | 368.00 | 380.00 | +3.54% | 15,003.05 | 2020-09-22 | |
| MERCOR | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 18.04 | 2020-09-22 | |
| MEXPOLSKA | 1.48 | 1.51 | 1.42 | 1.51 | +3.42% | 6.96 | 2020-09-22 | |
| MFO | 19.50 | 20.60 | 19.50 | 20.40 | +7.37% | 25.11 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MILKILAND | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 7.80 | 2020-09-22 | |
| MILLENNIUM | 2.78 | 2.79 | 2.72 | 2.75 | -1.72% | 3,161.91 | 2020-09-22 | |
| MIRACULUM | 1.15 | 1.15 | 1.10 | 1.13 | -1.74% | 53.36 | 2020-09-22 | |
| MIRBUD | 2.25 | 2.30 | 2.21 | 2.28 | +1.33% | 652.16 | 2020-09-22 | |
| MLPGROUP | 69.00 | 72.00 | 68.00 | 69.50 | +0.72% | 12.16 | 2020-09-22 | |
| MOJ | 1.19 | 1.32 | 1.16 | 1.28 | +7.56% | 62.80 | 2020-09-22 | |
| MONNARI | 1.84 | 1.84 | 1.81 | 1.81 | -1.90% | 20.82 | 2020-09-22 | |
| MOSTALPLC | 8.50 | 8.50 | 8.22 | 8.26 | -2.82% | 4.90 | 2020-09-22 | |
| MOSTALWAR | 4.11 | 4.23 | 4.10 | 4.23 | 0.00% | 4.67 | 2020-09-22 | |
| MOSTALZAB | 0.81 | 0.81 | 0.80 | 0.81 | -0.74% | 52.73 | 2020-09-22 | |
| MUZA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 3.69 | 2020-09-22 | |
| MWTRADE | 1.88 | 1.88 | 1.81 | 1.85 | -2.63% | 11.22 | 2020-09-22 | |
| NETIA | 4.56 | 4.56 | 4.43 | 4.52 | +0.22% | 320.79 | 2020-09-22 | |
| NEWAG | 27.00 | 27.20 | 26.00 | 27.20 | +2.64% | 141.95 | 2020-09-22 | |
| NOVITA | 128.00 | 132.50 | 125.50 | 130.00 | +0.78% | 170.66 | 2020-09-22 | |
| NOWAGALA | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | 7.56 | 2020-09-22 | |
| NTTSYSTEM | 2.74 | 2.86 | 2.74 | 2.86 | +5.15% | 30.13 | 2020-09-22 | |
| ODLEWNIE | 4.62 | 4.72 | 4.62 | 4.64 | +0.43% | 30.82 | 2020-09-22 | |
| OEX | 14.60 | 15.20 | 14.60 | 15.00 | +3.45% | 161.30 | 2020-09-22 | |
| OPENFIN | 0.81 | 0.81 | 0.73 | 0.78 | -1.01% | 15.85 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPONEO.PL | 31.10 | 33.90 | 30.70 | 33.70 | +5.97% | 128.63 | 2020-09-22 | |
| OPTEAM | 24.60 | 25.60 | 24.60 | 25.40 | +4.10% | 194.68 | 2020-09-22 | |
| ORANGEPL | 7.01 | 7.24 | 7.00 | 7.03 | +1.81% | 13,347.37 | 2020-09-22 | |
| ORZBIALY | 11.00 | 11.00 | 11.00 | 11.00 | +1.85% | 0.66 | 2020-09-22 | |
| OTLOG | 4.96 | 5.00 | 4.96 | 5.00 | +0.81% | 6.08 | 2020-09-22 | |
| OTMUCHOW | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.01 | 2020-09-22 | |
| OVOSTAR | 65.50 | 65.50 | 61.50 | 65.50 | 0.00% | 2.92 | 2020-09-22 | |
| PAMAPOL | 1.46 | 1.69 | 1.46 | 1.57 | +10.56% | 267.77 | 2020-09-22 | |
| PANOVA | 10.95 | 11.65 | 10.95 | 11.30 | -3.00% | 12.98 | 2020-09-22 | |
| PATENTUS | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.93 | 2020-09-22 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-09-22 | |
| PBKM | 72.80 | 75.00 | 72.80 | 75.00 | +2.74% | 2.50 | 2020-09-22 | |
| PCCEXOL | 3.31 | 3.45 | 3.24 | 3.36 | +3.07% | 1,357.63 | 2020-09-22 | |
| PCCROKITA | 44.50 | 44.50 | 43.20 | 44.40 | +2.07% | 66.04 | 2020-09-22 | |
| PEKABEX | 14.05 | 14.40 | 13.85 | 13.85 | -2.12% | 87.02 | 2020-09-22 | |
| PEKAO | 48.90 | 49.29 | 47.85 | 48.50 | -0.06% | 17,979.70 | 2020-09-22 | |
| PEMANAGER | 10.05 | 10.20 | 9.92 | 9.92 | -0.80% | 2.74 | 2020-09-22 | |
| PEP | 44.40 | 47.00 | 44.40 | 45.60 | +1.56% | 206.08 | 2020-09-22 | |
| PEPEES | 1.44 | 1.44 | 1.40 | 1.42 | 0.00% | 25.14 | 2020-09-22 | |
| PGE | 5.13 | 5.31 | 5.09 | 5.26 | +2.50% | 10,017.85 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PGNIG | 4.55 | 4.71 | 4.55 | 4.64 | +1.67% | 21,266.03 | 2020-09-22 | |
| PGODLEW | 1.10 | 1.19 | 1.10 | 1.19 | +5.31% | 3.59 | 2020-09-22 | |
| PGSSOFT | 12.50 | 12.95 | 12.20 | 12.20 | 0.00% | 63.55 | 2020-09-22 | |
| PHN | 11.40 | 11.90 | 11.40 | 11.90 | +3.48% | 21.60 | 2020-09-22 | |
| PKNORLEN | 46.55 | 46.80 | 44.80 | 45.40 | -2.37% | 57,070.52 | 2020-09-22 | |
| PKOBP | 20.49 | 20.68 | 20.16 | 20.50 | +0.69% | 41,272.38 | 2020-09-22 | |
| PKPCARGO | 10.80 | 11.30 | 10.58 | 11.10 | +4.32% | 636.47 | 2020-09-22 | |
| PLASTBOX | 1.65 | 1.70 | 1.64 | 1.65 | +0.30% | 213.94 | 2020-09-22 | |
| PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2020-09-22 | |
| PLAYWAY | 426.00 | 439.50 | 414.50 | 422.00 | -1.29% | 4,267.10 | 2020-09-22 | |
| PLAZACNTR | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 1.69 | 2020-09-22 | |
| PMPG | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.48 | 2020-09-22 | |
| POLICE | 11.90 | 12.30 | 11.90 | 12.30 | -0.81% | 6.55 | 2020-09-22 | |
| POLIMEXMS | 2.00 | 2.06 | 2.00 | 2.00 | +0.25% | 180.61 | 2020-09-22 | |
| POLNORD | 3.18 | 3.20 | 3.06 | 3.11 | -0.32% | 44.41 | 2020-09-22 | |
| POLWAX | 2.92 | 2.92 | 2.77 | 2.86 | -1.38% | 8.86 | 2020-09-22 | |
| POZBUD | 1.40 | 1.42 | 1.35 | 1.42 | +1.43% | 6.26 | 2020-09-22 | |
| PRAGMAFA | 24.80 | 25.80 | 24.60 | 25.60 | +3.23% | 78.47 | 2020-09-22 | |
| PRAGMAINK | 8.80 | 9.00 | 8.80 | 9.00 | 0.00% | 0.46 | 2020-09-22 | |
| PRAIRIE | 0.65 | 0.71 | 0.65 | 0.70 | +6.06% | 268.09 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 2020-09-22 | |
| PROCHEM | 19.60 | 19.60 | 19.60 | 19.60 | +3.16% | 2.29 | 2020-09-22 | |
| PROJPRZEM | 18.00 | 18.00 | 16.50 | 16.70 | -7.73% | 82.58 | 2020-09-22 | |
| PROTEKTOR | 4.72 | 4.84 | 4.64 | 4.68 | -2.90% | 217.80 | 2020-09-22 | |
| PROVIDENT | 2.81 | 2.81 | 2.65 | 2.67 | -4.80% | 720.90 | 2020-09-22 | |
| PWRMEDIA | 4.14 | 4.25 | 4.14 | 4.19 | +1.45% | 79.07 | 2020-09-22 | |
| PZU | 25.76 | 25.90 | 25.20 | 25.67 | +0.43% | 39,542.59 | 2020-09-22 | |
| QUERCUS | 3.48 | 3.68 | 3.42 | 3.65 | +4.29% | 135.35 | 2020-09-22 | |
| RADPOL | 2.35 | 2.39 | 2.25 | 2.39 | +1.70% | 6.39 | 2020-09-22 | |
| RAFAKO | 0.91 | 0.95 | 0.90 | 0.93 | +2.55% | 262.82 | 2020-09-22 | |
| RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.07 | 2020-09-22 | |
| RAINBOW | 14.00 | 14.30 | 13.50 | 13.95 | -2.11% | 138.98 | 2020-09-22 | |
| RANKPROGR | 1.67 | 1.74 | 1.67 | 1.69 | -4.52% | 12.31 | 2020-09-22 | |
| RAWLPLUG | 8.08 | 8.08 | 8.08 | 8.08 | 0.00% | 0.34 | 2020-09-22 | |
| REDAN | 0.18 | 0.20 | 0.18 | 0.20 | -2.50% | 0.88 | 2020-09-22 | |
| RELPOL | 5.22 | 5.38 | 5.14 | 5.38 | +1.89% | 50.95 | 2020-09-22 | |
| REMAK | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2020-09-22 | |
| RONSON | 1.25 | 1.26 | 1.25 | 1.26 | +1.20% | 21.13 | 2020-09-22 | |
| ROPCZYCE | 23.50 | 24.30 | 23.30 | 23.40 | +1.30% | 100.27 | 2020-09-22 | |
| SANOK | 13.85 | 14.00 | 13.70 | 14.00 | +1.08% | 16.59 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANTANDER | 7.68 | 7.68 | 7.06 | 7.06 | -2.78% | 213.17 | 2020-09-22 | |
| SARE | 7.10 | 7.10 | 7.00 | 7.00 | -4.11% | 7.99 | 2020-09-22 | |
| SECOGROUP | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.00 | 2020-09-22 | |
| SEKO | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 1.72 | 2020-09-22 | |
| SELENAFM | 13.95 | 14.45 | 13.95 | 14.40 | +2.49% | 15.18 | 2020-09-22 | |
| SELVITA | 59.40 | 61.00 | 59.40 | 61.00 | +1.67% | 122.27 | 2020-09-22 | |
| SETANTA | 21.90 | 22.50 | 20.70 | 22.00 | +0.46% | 415.83 | 2020-09-22 | |
| SFINKS | 0.34 | 0.36 | 0.34 | 0.36 | +2.86% | 0.24 | 2020-09-22 | |
| SILVANO | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 2020-09-22 | |
| SIMPLE | 9.90 | 10.10 | 9.70 | 9.70 | -2.51% | 17.28 | 2020-09-22 | |
| SKARBIEC | 24.60 | 25.80 | 24.30 | 25.00 | -1.57% | 33.47 | 2020-09-22 | |
| SKOTAN | 1.98 | 1.98 | 1.88 | 1.98 | 0.00% | 6.88 | 2020-09-22 | |
| SNIEZKA | 89.00 | 89.80 | 87.00 | 89.80 | +3.94% | 25.89 | 2020-09-22 | |
| SOHODEV | 0.47 | 0.47 | 0.47 | 0.47 | -1.68% | 0.29 | 2020-09-22 | |
| SOLAR | 3.50 | 3.70 | 3.50 | 3.69 | +8.53% | 11.20 | 2020-09-22 | |
| SONEL | 9.55 | 9.70 | 9.40 | 9.45 | -1.56% | 26.99 | 2020-09-22 | |
| SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2020-09-22 | |
| STALEXP | 2.96 | 3.03 | 2.96 | 3.03 | +1.00% | 109.75 | 2020-09-22 | |
| STALPROD | 200.00 | 205.00 | 200.00 | 204.00 | +2.51% | 155.19 | 2020-09-22 | |
| STALPROFI | 5.68 | 5.70 | 5.68 | 5.70 | +0.35% | 3.41 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| STAPORKOW | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 2020-09-22 | |
| STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 2020-09-22 | |
| SUWARY | 17.40 | 17.40 | 17.40 | 17.40 | +8.07% | 0.09 | 2020-09-22 | |
| SYGNITY | 7.56 | 7.84 | 7.56 | 7.64 | +0.79% | 29.21 | 2020-09-22 | |
| SYNEKTIK | 24.00 | 24.20 | 22.50 | 23.50 | -0.84% | 240.19 | 2020-09-22 | |
| TALANX | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-09-22 | |
| TALEX | 11.30 | 11.30 | 11.30 | 11.30 | +4.63% | 0.02 | 2020-09-22 | |
| TARCZYNSKI | 14.20 | 14.50 | 14.20 | 14.50 | +3.57% | 3.38 | 2020-09-22 | |
| TATRY | 161.00 | 162.00 | 161.00 | 162.00 | 0.00% | 20.47 | 2020-09-22 | |
| TAURONPE | 1.83 | 1.94 | 1.83 | 1.93 | +5.13% | 5,321.06 | 2020-09-22 | |
| TERMOREX | 0.81 | 1.11 | 0.81 | 1.11 | +38.75% | 113.48 | 2020-09-22 | |
| TESGAS | 4.86 | 4.94 | 4.82 | 4.86 | -0.41% | 66.09 | 2020-09-22 | |
| TIM | 12.85 | 13.50 | 12.85 | 13.45 | +3.46% | 137.96 | 2020-09-22 | |
| TORPOL | 10.40 | 10.70 | 10.40 | 10.70 | +1.90% | 108.39 | 2020-09-22 | |
| TOYA | 7.70 | 7.70 | 7.30 | 7.46 | -2.61% | 115.25 | 2020-09-22 | |
| TRAKCJA | 1.50 | 1.55 | 1.50 | 1.53 | +2.00% | 82.84 | 2020-09-22 | |
| TRANSPOL | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.01 | 2020-09-22 | |
| TRITON | 2.23 | 2.33 | 2.21 | 2.33 | -1.69% | 3.96 | 2020-09-22 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-09-22 | |
| ULMA | 47.60 | 47.60 | 47.00 | 47.00 | -1.26% | 3.06 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| UNIBEP | 8.20 | 8.20 | 7.72 | 8.00 | -2.44% | 22.76 | 2020-09-22 | |
| UNICREDIT | 32.14 | 32.14 | 31.36 | 31.36 | -2.89% | 18.60 | 2020-09-22 | |
| UNIMOT | 37.00 | 38.00 | 36.50 | 37.60 | +0.80% | 445.62 | 2020-09-22 | |
| URSUS | 0.56 | 0.57 | 0.56 | 0.57 | -0.53% | 11.64 | 2020-09-22 | |
| VIGOSYS | 560.00 | 595.00 | 555.00 | 580.00 | +2.65% | 186.40 | 2020-09-22 | |
| VINDEXUS | 5.08 | 5.08 | 4.94 | 5.00 | 0.00% | 13.22 | 2020-09-22 | |
| VISTAL | 2.56 | 2.77 | 2.55 | 2.75 | +2.04% | 144.56 | 2020-09-22 | |
| VISTULA | 2.46 | 2.51 | 2.35 | 2.51 | +2.45% | 367.01 | 2020-09-22 | |
| VIVID | 2.14 | 2.14 | 2.00 | 2.00 | -6.76% | 43.27 | 2020-09-22 | |
| VOTUM | 12.50 | 12.90 | 12.40 | 12.80 | +3.23% | 48.20 | 2020-09-22 | |
| VOXEL | 37.70 | 39.30 | 37.70 | 37.80 | 0.00% | 16.17 | 2020-09-22 | |
| WARIMPEX | 5.28 | 5.28 | 5.28 | 5.28 | 0.00% | 0.00 | 2020-09-22 | |
| WASKO | 1.44 | 1.44 | 1.36 | 1.38 | -4.17% | 82.35 | 2020-09-22 | |
| WAWEL | 518.00 | 538.00 | 518.00 | 538.00 | +3.46% | 30.72 | 2020-09-22 | |
| WIELTON | 4.24 | 4.25 | 4.15 | 4.25 | -0.35% | 186.62 | 2020-09-22 | |
| WIKANA | 1.94 | 1.99 | 1.90 | 1.99 | 0.00% | 3.85 | 2020-09-22 | |
| WINVEST | 0.24 | 0.28 | 0.24 | 0.28 | +19.49% | 4.78 | 2020-09-22 | |
| WIRTUALNA | 65.80 | 71.00 | 65.00 | 66.60 | 0.00% | 279.63 | 2020-09-22 | |
| WITTCHEN | 7.10 | 7.36 | 7.10 | 7.30 | +1.67% | 15.57 | 2020-09-22 | |
| WOJAS | 4.44 | 4.44 | 4.10 | 4.28 | -3.17% | 5.07 | 2020-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WORKSERV | 1.02 | 1.02 | 0.92 | 1.02 | +0.20% | 302.06 | 2020-09-22 | |
| XTB | 16.50 | 17.10 | 16.30 | 16.70 | +1.83% | 6,952.74 | 2020-09-22 | |
| ZAMET | 0.90 | 0.94 | 0.90 | 0.90 | -3.23% | 23.66 | 2020-09-22 | |
| ZEPAK | 9.68 | 9.70 | 9.50 | 9.70 | 0.00% | 71.14 | 2020-09-22 | |
| ZPUE | 165.00 | 173.00 | 164.00 | 170.00 | +3.03% | 65.39 | 2020-09-22 | |
| ZUE | 3.94 | 3.94 | 3.74 | 3.94 | +1.03% | 0.08 | 2020-09-22 |
Dane dostarcza Notoria Serwis S.A.
