Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| LPP | 7,825.00 | 7,880.00 | 7,745.00 | 7,765.00 | +0.26% | 14,095.07 | 2021-01-20 | |
| BENEFIT | 850.00 | 850.00 | 833.00 | 850.00 | 0.00% | 329.92 | 2021-01-20 | |
| VIGOSYS | 615.00 | 670.00 | 615.00 | 650.00 | +4.84% | 476.68 | 2021-01-20 | |
| PLAYWAY | 664.00 | 664.00 | 650.00 | 650.00 | -2.11% | 1,385.67 | 2021-01-20 | |
| WAWEL | 598.00 | 602.00 | 586.00 | 596.00 | -0.67% | 123.81 | 2021-01-20 | |
| KETY | 499.00 | 507.00 | 491.00 | 506.00 | +2.02% | 4,316.01 | 2021-01-20 | |
| 11BIT | 471.00 | 483.00 | 468.00 | 478.00 | +1.49% | 2,072.34 | 2021-01-20 | |
| KRKA | 440.00 | 440.00 | 440.00 | 440.00 | -1.12% | 18.48 | 2021-01-20 | |
| MERCATOR | 400.00 | 402.00 | 354.00 | 362.00 | -6.46% | 105,792.06 | 2021-01-20 | |
| STALPROD | 340.00 | 344.00 | 328.50 | 332.50 | -2.21% | 536.94 | 2021-01-20 | |
| BUDIMEX | 335.00 | 337.00 | 329.00 | 330.00 | -2.37% | 1,271.47 | 2021-01-20 | |
| INTERCARS | 264.00 | 265.00 | 261.00 | 265.00 | +0.38% | 2,864.22 | 2021-01-20 | |
| DINOPL | 265.00 | 269.60 | 256.80 | 259.60 | -1.59% | 55,046.71 | 2021-01-20 | |
| CDPROJEKT | 247.00 | 255.70 | 239.00 | 252.70 | +1.81% | 183,195.01 | 2021-01-20 | |
| MBANK | 208.00 | 213.80 | 206.40 | 210.20 | -0.66% | 17,305.35 | 2021-01-20 | |
| KGHM | 197.00 | 202.20 | 197.00 | 198.15 | +1.30% | 145,597.87 | 2021-01-20 | |
| BZWBK | 195.00 | 197.40 | 191.10 | 194.20 | -0.72% | 11,718.42 | 2021-01-20 | |
| COMARCH | 193.00 | 194.00 | 191.50 | 194.00 | +0.52% | 418.39 | 2021-01-20 | |
| ZPUE | 188.00 | 188.00 | 179.50 | 187.00 | -0.53% | 67.65 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INGBSK | 176.00 | 176.00 | 171.80 | 173.00 | -1.70% | 268.90 | 2021-01-20 | |
| KRUK | 172.00 | 173.10 | 169.00 | 172.40 | +0.17% | 11,845.14 | 2021-01-20 | |
| TATRY | 153.00 | 153.00 | 153.00 | 153.00 | 0.00% | 0.00 | 2021-01-20 | |
| TALANX | 146.60 | 146.60 | 146.60 | 146.60 | 0.00% | 0.00 | 2021-01-20 | |
| AMICA | 143.20 | 144.00 | 140.20 | 144.00 | 0.00% | 695.53 | 2021-01-20 | |
| NOVITA | 136.00 | 143.50 | 136.00 | 143.00 | +5.15% | 51.74 | 2021-01-20 | |
| DOMDEV | 117.50 | 118.00 | 117.50 | 118.00 | 0.00% | 259.64 | 2021-01-20 | |
| LIVECHAT | 108.80 | 109.00 | 105.00 | 107.80 | -0.19% | 1,938.36 | 2021-01-20 | |
| CEZ | 92.10 | 94.00 | 92.10 | 94.00 | 0.00% | 12.83 | 2021-01-20 | |
| SNIEZKA | 92.60 | 92.60 | 89.00 | 91.40 | -1.72% | 136.68 | 2021-01-20 | |
| WIRTUALNA | 88.00 | 90.00 | 87.20 | 89.60 | +1.82% | 582.41 | 2021-01-20 | |
| OVOSTAR | 87.50 | 87.50 | 82.00 | 84.00 | -1.18% | 0.52 | 2021-01-20 | |
| CCC | 80.00 | 84.40 | 79.22 | 83.14 | +3.64% | 18,271.84 | 2021-01-20 | |
| DEBICA | 83.20 | 83.20 | 82.00 | 82.60 | +0.24% | 32.81 | 2021-01-20 | |
| MLPGROUP | 81.50 | 82.00 | 81.00 | 81.00 | -1.22% | 26.64 | 2021-01-20 | |
| PBKM | 80.20 | 80.40 | 80.00 | 80.00 | 0.00% | 4.01 | 2021-01-20 | |
| ASSECOPOL | 68.30 | 68.60 | 67.40 | 68.00 | 0.00% | 5,662.35 | 2021-01-20 | |
| PEKAO | 66.50 | 67.28 | 65.06 | 66.70 | +0.54% | 73,296.98 | 2021-01-20 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 122.56 | 2021-01-20 | |
| PCCROKITA | 62.60 | 63.80 | 62.60 | 63.80 | +1.59% | 436.79 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MANGATA | 64.00 | 64.00 | 62.00 | 63.50 | 0.00% | 9.42 | 2021-01-20 | |
| PKNORLEN | 60.70 | 61.20 | 59.62 | 60.48 | -0.30% | 52,492.97 | 2021-01-20 | |
| COMP | 59.00 | 61.00 | 58.60 | 59.80 | +1.36% | 197.52 | 2021-01-20 | |
| PEP | 56.40 | 57.00 | 56.20 | 57.00 | +1.06% | 117.90 | 2021-01-20 | |
| KERNEL | 56.40 | 56.60 | 54.50 | 55.30 | -1.43% | 16,250.71 | 2021-01-20 | |
| ALUMETAL | 52.80 | 55.40 | 52.80 | 55.00 | +5.36% | 1,874.39 | 2021-01-20 | |
| SELVITA | 54.40 | 56.00 | 53.60 | 54.00 | -0.74% | 275.66 | 2021-01-20 | |
| CLNPHARMA | 52.00 | 52.80 | 51.00 | 52.00 | 0.00% | 673.67 | 2021-01-20 | |
| ULMA | 50.00 | 50.00 | 49.80 | 50.00 | 0.00% | 20.94 | 2021-01-20 | |
| GPW | 45.20 | 45.30 | 44.80 | 45.00 | -0.44% | 1,302.96 | 2021-01-20 | |
| ERG | 44.60 | 44.60 | 42.60 | 44.60 | +0.45% | 18.10 | 2021-01-20 | |
| OPONEO.PL | 43.60 | 45.40 | 43.00 | 43.80 | -1.79% | 1,588.04 | 2021-01-20 | |
| VOXEL | 43.10 | 43.50 | 43.00 | 43.00 | 0.00% | 596.22 | 2021-01-20 | |
| LOTOS | 43.00 | 43.32 | 42.40 | 43.00 | +0.66% | 14,772.14 | 2021-01-20 | |
| IZOBLOK | 42.50 | 42.50 | 42.00 | 42.50 | -0.70% | 33.00 | 2021-01-20 | |
| FORTE | 40.95 | 41.35 | 40.05 | 41.30 | +1.98% | 79.06 | 2021-01-20 | |
| UNIMOT | 39.30 | 40.70 | 38.45 | 40.65 | +4.23% | 1,535.15 | 2021-01-20 | |
| HANDLOWY | 40.30 | 40.30 | 39.60 | 40.00 | -0.74% | 575.50 | 2021-01-20 | |
| ASSECOBS | 39.20 | 39.20 | 38.60 | 39.20 | +1.03% | 42.10 | 2021-01-20 | |
| ATAL | 39.30 | 39.50 | 37.10 | 39.00 | 0.00% | 304.01 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ENTER | 39.60 | 39.60 | 38.70 | 39.00 | -1.52% | 1,827.92 | 2021-01-20 | |
| ASSECOSEE | 40.00 | 40.00 | 38.80 | 39.00 | -2.50% | 338.50 | 2021-01-20 | |
| KOGENERA | 37.90 | 38.50 | 37.40 | 38.50 | +2.39% | 285.95 | 2021-01-20 | |
| ACAUTOGAZ | 37.10 | 37.10 | 36.60 | 37.10 | 0.00% | 25.79 | 2021-01-20 | |
| UNICREDIT | 35.99 | 36.49 | 35.99 | 36.38 | +2.19% | 22.87 | 2021-01-20 | |
| JSW | 33.60 | 35.20 | 32.30 | 35.00 | +5.74% | 63,846.87 | 2021-01-20 | |
| ASTARTA | 33.90 | 34.50 | 33.20 | 34.30 | +1.18% | 657.14 | 2021-01-20 | |
| DEKPOL | 35.60 | 35.60 | 33.40 | 33.80 | +3.05% | 417.33 | 2021-01-20 | |
| CIECH | 33.40 | 33.65 | 32.45 | 32.90 | -1.35% | 3,126.48 | 2021-01-20 | |
| ABPL | 31.60 | 32.20 | 31.00 | 32.20 | +1.58% | 208.04 | 2021-01-20 | |
| ERBUD | 32.50 | 33.00 | 29.70 | 32.10 | -0.93% | 1,043.63 | 2021-01-20 | |
| KPPD | 32.60 | 32.60 | 32.00 | 32.00 | -3.03% | 9.12 | 2021-01-20 | |
| SYNEKTIK | 32.00 | 32.00 | 31.10 | 31.90 | 0.00% | 133.08 | 2021-01-20 | |
| PZU | 31.00 | 31.32 | 30.33 | 31.27 | +0.87% | 90,009.16 | 2021-01-20 | |
| CYFRPLSAT | 30.98 | 31.24 | 30.40 | 30.88 | +0.59% | 20,372.69 | 2021-01-20 | |
| PKOBP | 30.18 | 30.66 | 29.53 | 30.47 | +0.76% | 113,996.17 | 2021-01-20 | |
| HYDROTOR | 30.40 | 30.40 | 30.00 | 30.20 | +0.67% | 11.79 | 2021-01-20 | |
| EUROTEL | 30.30 | 30.30 | 29.50 | 30.10 | +0.33% | 35.22 | 2021-01-20 | |
| DECORA | 29.90 | 30.00 | 29.80 | 29.90 | 0.00% | 31.48 | 2021-01-20 | |
| MFO | 29.60 | 29.60 | 29.00 | 29.00 | +1.40% | 0.29 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SKARBIEC | 26.80 | 29.40 | 26.80 | 29.00 | +8.21% | 1,555.33 | 2021-01-20 | |
| GRUPAAZOTY | 29.25 | 29.45 | 28.40 | 28.60 | -1.21% | 3,871.74 | 2021-01-20 | |
| ROPCZYCE | 27.80 | 27.80 | 27.20 | 27.70 | -0.36% | 20.02 | 2021-01-20 | |
| NEWAG | 27.30 | 27.30 | 27.00 | 27.20 | +0.74% | 30.90 | 2021-01-20 | |
| SANOK | 28.50 | 28.50 | 26.20 | 27.00 | -4.26% | 413.37 | 2021-01-20 | |
| FERRO | 26.90 | 26.90 | 25.00 | 25.50 | -4.85% | 568.48 | 2021-01-20 | |
| RAINBOW | 25.00 | 25.60 | 24.80 | 25.10 | +0.40% | 121.17 | 2021-01-20 | |
| PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 12.61 | 2021-01-20 | |
| TARCZYNSKI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | 1.11 | 2021-01-20 | |
| ARCHICOM | 23.80 | 24.20 | 23.80 | 24.00 | -0.83% | 32.27 | 2021-01-20 | |
| APATOR | 23.80 | 23.80 | 23.40 | 23.70 | +1.28% | 215.49 | 2021-01-20 | |
| INSTALKRK | 23.30 | 23.50 | 23.20 | 23.20 | -0.85% | 36.87 | 2021-01-20 | |
| KRVITAMIN | 20.60 | 23.40 | 20.60 | 23.10 | +12.68% | 1,973.05 | 2021-01-20 | |
| BOGDANKA | 22.85 | 23.10 | 22.55 | 22.85 | +0.66% | 1,415.68 | 2021-01-20 | |
| K2INTERNT | 22.00 | 22.80 | 22.00 | 22.40 | +2.75% | 15.56 | 2021-01-20 | |
| MEDICALG | 22.00 | 22.20 | 21.35 | 22.00 | -1.35% | 289.56 | 2021-01-20 | |
| MABION | 21.60 | 21.60 | 20.75 | 21.40 | +0.47% | 509.51 | 2021-01-20 | |
| IMCOMPANY | 21.40 | 21.40 | 20.80 | 21.00 | -1.87% | 111.77 | 2021-01-20 | |
| AMBRA | 20.10 | 20.10 | 19.90 | 20.00 | +0.50% | 20.90 | 2021-01-20 | |
| XTB | 20.20 | 20.60 | 19.70 | 19.90 | -1.49% | 7,831.77 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ESOTIQ | 18.35 | 19.55 | 18.35 | 19.35 | +0.52% | 55.40 | 2021-01-20 | |
| MENNICA | 19.30 | 19.60 | 19.30 | 19.30 | +0.52% | 10.59 | 2021-01-20 | |
| INTERAOLT | 18.75 | 19.15 | 18.75 | 19.00 | +1.88% | 201.21 | 2021-01-20 | |
| OEX | 18.70 | 19.10 | 18.60 | 19.00 | +2.15% | 143.28 | 2021-01-20 | |
| ALIOR | 18.21 | 19.14 | 18.00 | 18.98 | +3.97% | 9,679.86 | 2021-01-20 | |
| PROCHEM | 18.95 | 18.95 | 18.90 | 18.90 | -0.53% | 0.19 | 2021-01-20 | |
| PROJPRZEM | 18.50 | 18.50 | 18.50 | 18.50 | +2.21% | 0.18 | 2021-01-20 | |
| TIM | 17.50 | 18.45 | 17.40 | 18.45 | +6.03% | 1,022.48 | 2021-01-20 | |
| SELENAFM | 18.30 | 18.40 | 18.10 | 18.40 | +0.55% | 156.88 | 2021-01-20 | |
| MERCOR | 17.90 | 17.95 | 17.55 | 17.75 | -0.84% | 53.27 | 2021-01-20 | |
| DELKO | 17.20 | 17.70 | 17.00 | 17.60 | +2.92% | 235.04 | 2021-01-20 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-01-20 | |
| PEKABEX | 17.30 | 17.55 | 17.20 | 17.45 | +1.75% | 53.05 | 2021-01-20 | |
| KGL | 17.40 | 17.80 | 17.40 | 17.40 | 0.00% | 54.28 | 2021-01-20 | |
| CDRL | 16.65 | 17.20 | 16.65 | 17.20 | +1.18% | 5.15 | 2021-01-20 | |
| MCI | 16.95 | 17.30 | 16.25 | 17.10 | +1.18% | 104.20 | 2021-01-20 | |
| ENELMED | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 0.12 | 2021-01-20 | |
| PEMANAGER | 16.60 | 16.90 | 16.50 | 16.85 | +1.20% | 49.36 | 2021-01-20 | |
| RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | +2.45% | 0.17 | 2021-01-20 | |
| SUWARY | 16.40 | 16.40 | 16.40 | 16.40 | 0.00% | 3.69 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPTEAM | 16.00 | 16.20 | 15.80 | 15.80 | -1.25% | 39.03 | 2021-01-20 | |
| GRODNO | 15.75 | 15.90 | 15.50 | 15.75 | 0.00% | 430.69 | 2021-01-20 | |
| CNT | 15.80 | 16.20 | 15.50 | 15.70 | -0.63% | 110.31 | 2021-01-20 | |
| LOKUM | 14.90 | 15.15 | 14.90 | 15.00 | +0.67% | 10.76 | 2021-01-20 | |
| VOTUM | 13.75 | 14.80 | 13.75 | 14.20 | +3.27% | 884.30 | 2021-01-20 | |
| EUROCASH | 14.30 | 14.33 | 14.12 | 14.18 | -0.49% | 1,866.90 | 2021-01-20 | |
| PKPCARGO | 14.24 | 14.24 | 13.86 | 14.18 | -0.14% | 545.80 | 2021-01-20 | |
| BIK | 14.20 | 14.20 | 13.80 | 14.15 | -0.35% | 0.40 | 2021-01-20 | |
| LSISOFT | 14.35 | 14.50 | 14.05 | 14.10 | 0.00% | 26.96 | 2021-01-20 | |
| SECOGROUP | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2021-01-20 | |
| ORZBIALY | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 4.77 | 2021-01-20 | |
| PGSSOFT | 13.80 | 13.80 | 13.75 | 13.75 | -0.36% | 30.41 | 2021-01-20 | |
| TORPOL | 13.55 | 13.70 | 13.25 | 13.55 | 0.00% | 239.36 | 2021-01-20 | |
| REMAK | 13.80 | 13.80 | 12.50 | 13.55 | -2.17% | 301.82 | 2021-01-20 | |
| SIMPLE | 13.10 | 13.30 | 13.10 | 13.30 | +1.53% | 104.98 | 2021-01-20 | |
| HARPER | 13.40 | 13.40 | 12.70 | 13.30 | 0.00% | 198.92 | 2021-01-20 | |
| IMPEL | 13.25 | 13.25 | 13.00 | 13.20 | -0.38% | 80.52 | 2021-01-20 | |
| POLICE | 12.80 | 13.00 | 12.50 | 13.00 | 0.00% | 129.39 | 2021-01-20 | |
| SETANTA | 13.20 | 13.20 | 12.75 | 12.90 | +1.57% | 27.18 | 2021-01-20 | |
| PANOVA | 12.70 | 12.80 | 12.50 | 12.65 | 0.00% | 57.11 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALPLC | 12.50 | 12.50 | 12.20 | 12.50 | 0.00% | 183.98 | 2021-01-20 | |
| KOMPAP | 11.90 | 12.40 | 11.90 | 12.40 | +4.20% | 69.78 | 2021-01-20 | |
| PHN | 12.55 | 12.70 | 12.30 | 12.35 | -1.59% | 80.65 | 2021-01-20 | |
| SANTANDER | 12.40 | 12.41 | 12.15 | 12.19 | -0.60% | 115.10 | 2021-01-20 | |
| AILLERON | 12.10 | 12.30 | 11.95 | 12.05 | -2.03% | 174.09 | 2021-01-20 | |
| TALEX | 11.85 | 12.05 | 11.85 | 12.00 | +1.69% | 19.60 | 2021-01-20 | |
| FASING | 11.50 | 11.50 | 11.30 | 11.50 | 0.00% | 6.07 | 2021-01-20 | |
| APLISENS | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.02 | 2021-01-20 | |
| ARTIFEX | 10.95 | 11.50 | 10.70 | 11.20 | +1.82% | 301.92 | 2021-01-20 | |
| FEERUM | 11.90 | 12.50 | 11.05 | 11.05 | -7.14% | 33.19 | 2021-01-20 | |
| LENTEX | 11.15 | 11.15 | 11.00 | 11.00 | -1.35% | 226.19 | 2021-01-20 | |
| HELIO | 11.00 | 11.00 | 10.70 | 10.70 | -2.73% | 20.87 | 2021-01-20 | |
| I2DEV | 10.40 | 10.70 | 10.40 | 10.70 | +1.90% | 17.82 | 2021-01-20 | |
| KREC | 10.00 | 10.00 | 9.92 | 10.00 | +0.81% | 7.64 | 2021-01-20 | |
| SYGNITY | 10.10 | 10.10 | 9.90 | 9.90 | -1.00% | 67.34 | 2021-01-20 | |
| SONEL | 9.70 | 9.80 | 9.60 | 9.80 | +1.55% | 65.90 | 2021-01-20 | |
| RAWLPLUG | 9.70 | 9.76 | 9.46 | 9.76 | +0.62% | 5.61 | 2021-01-20 | |
| BEDZIN | 9.75 | 9.75 | 9.40 | 9.55 | -3.05% | 16.52 | 2021-01-20 | |
| SEKO | 9.60 | 9.65 | 9.50 | 9.50 | 0.00% | 2.42 | 2021-01-20 | |
| ZEPAK | 9.40 | 9.46 | 9.12 | 9.44 | +0.43% | 175.06 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BETACOM | 9.26 | 9.26 | 9.26 | 9.26 | -2.53% | 0.23 | 2021-01-20 | |
| SOPHARMA | 9.30 | 9.55 | 9.20 | 9.25 | -1.60% | 14.94 | 2021-01-20 | |
| UNIBEP | 9.40 | 9.40 | 9.06 | 9.06 | -3.21% | 24.90 | 2021-01-20 | |
| BIOMEDLUB | 9.28 | 9.54 | 8.76 | 9.02 | -4.04% | 7,799.03 | 2021-01-20 | |
| KINOPOL | 9.00 | 9.00 | 8.90 | 9.00 | 0.00% | 41.91 | 2021-01-20 | |
| WITTCHEN | 9.20 | 9.20 | 8.90 | 9.00 | -1.10% | 65.26 | 2021-01-20 | |
| ATLANTAPL | 8.50 | 8.62 | 8.34 | 8.62 | +3.61% | 5.56 | 2021-01-20 | |
| STALPROFI | 8.52 | 8.66 | 8.44 | 8.58 | +0.94% | 45.63 | 2021-01-20 | |
| AUTOPARTN | 8.48 | 8.48 | 8.40 | 8.40 | -0.94% | 152.72 | 2021-01-20 | |
| CITYSERV | 8.25 | 8.25 | 8.25 | 8.25 | 0.00% | 0.00 | 2021-01-20 | |
| ASBIS | 8.21 | 8.25 | 8.15 | 8.24 | +0.61% | 451.60 | 2021-01-20 | |
| INC | 8.40 | 8.40 | 7.90 | 8.10 | -2.41% | 318.89 | 2021-01-20 | |
| ENERGA | 7.99 | 8.00 | 7.92 | 8.00 | +0.06% | 403.12 | 2021-01-20 | |
| WIELTON | 8.00 | 8.04 | 7.81 | 7.81 | -2.50% | 988.41 | 2021-01-20 | |
| ARCTIC | 7.32 | 7.58 | 7.32 | 7.44 | +2.48% | 942.08 | 2021-01-20 | |
| SILVANO | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 2021-01-20 | |
| SARE | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 3.09 | 2021-01-20 | |
| ENEA | 7.51 | 7.58 | 7.26 | 7.30 | -2.14% | 5,441.67 | 2021-01-20 | |
| EFEKT | 5.65 | 7.25 | 5.65 | 7.25 | +29.46% | 206.33 | 2021-01-20 | |
| PGE | 7.30 | 7.30 | 7.02 | 7.18 | -1.08% | 17,257.42 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALWAR | 7.46 | 7.50 | 6.80 | 7.06 | -5.36% | 87.97 | 2021-01-20 | |
| AGORA | 7.10 | 7.18 | 6.94 | 7.00 | -1.41% | 68.69 | 2021-01-20 | |
| CPGROUP | 7.00 | 7.00 | 6.98 | 7.00 | 0.00% | 28.28 | 2021-01-20 | |
| GTC | 6.90 | 6.96 | 6.90 | 6.94 | -0.86% | 20.20 | 2021-01-20 | |
| CELTIC | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 2021-01-20 | |
| MBWS | 6.63 | 6.65 | 6.54 | 6.65 | +0.30% | 0.50 | 2021-01-20 | |
| TOYA | 6.46 | 6.50 | 6.34 | 6.50 | +0.62% | 1,078.86 | 2021-01-20 | |
| ELEKTROTI | 6.44 | 6.48 | 6.40 | 6.48 | +0.62% | 14.85 | 2021-01-20 | |
| ORANGEPL | 6.41 | 6.52 | 6.37 | 6.44 | +1.02% | 16,948.71 | 2021-01-20 | |
| BOS | 6.40 | 6.50 | 6.38 | 6.42 | -0.93% | 39.89 | 2021-01-20 | |
| PWRMEDIA | 6.36 | 6.36 | 6.30 | 6.30 | -0.63% | 34.03 | 2021-01-20 | |
| RELPOL | 6.04 | 6.26 | 6.02 | 6.26 | +5.74% | 787.87 | 2021-01-20 | |
| AGROTON | 5.78 | 6.28 | 5.78 | 6.26 | +7.93% | 670.32 | 2021-01-20 | |
| PGNIG | 5.91 | 5.95 | 5.81 | 5.83 | -0.44% | 15,295.19 | 2021-01-20 | |
| PRAGMAINK | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 1.73 | 2021-01-20 | |
| MAKARONPL | 5.75 | 5.75 | 5.70 | 5.75 | 0.00% | 15.27 | 2021-01-20 | |
| 4FUNMEDIA | 5.60 | 5.88 | 5.36 | 5.70 | +1.79% | 29.62 | 2021-01-20 | |
| VINDEXUS | 5.32 | 5.64 | 5.26 | 5.48 | +1.48% | 123.56 | 2021-01-20 | |
| GOBARTO | 5.55 | 5.55 | 5.45 | 5.45 | 0.00% | 25.03 | 2021-01-20 | |
| NETIA | 5.30 | 5.44 | 5.30 | 5.40 | +1.12% | 1,224.27 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELZAB | 5.40 | 5.40 | 5.25 | 5.35 | -0.93% | 5.33 | 2021-01-20 | |
| INPRO | 5.10 | 5.25 | 5.10 | 5.25 | +0.96% | 9.74 | 2021-01-20 | |
| INTROL | 5.10 | 5.45 | 5.00 | 5.20 | +2.97% | 386.87 | 2021-01-20 | |
| ODLEWNIE | 5.18 | 5.22 | 5.16 | 5.16 | 0.00% | 18.70 | 2021-01-20 | |
| GLCOSMED | 5.20 | 5.20 | 4.96 | 5.15 | -0.96% | 156.74 | 2021-01-20 | |
| WARIMPEX | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 0.09 | 2021-01-20 | |
| NTTSYSTEM | 5.14 | 5.14 | 5.00 | 5.00 | -2.72% | 12.26 | 2021-01-20 | |
| EUROHOLD | 4.88 | 4.98 | 4.80 | 4.98 | +2.05% | 12.95 | 2021-01-20 | |
| POLIMEXMS | 5.01 | 5.09 | 4.86 | 4.91 | -1.11% | 6,867.71 | 2021-01-20 | |
| INTERFERI | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 2021-01-20 | |
| IPOPEMA | 4.42 | 4.92 | 4.42 | 4.86 | +11.47% | 248.88 | 2021-01-20 | |
| WOJAS | 4.80 | 4.80 | 4.78 | 4.78 | 0.00% | 1.27 | 2021-01-20 | |
| ADIUVO | 4.81 | 4.81 | 4.77 | 4.77 | 0.00% | 2.53 | 2021-01-20 | |
| TESGAS | 4.60 | 4.60 | 4.52 | 4.60 | +2.22% | 96.40 | 2021-01-20 | |
| ATENDE | 4.48 | 4.58 | 4.48 | 4.56 | +1.79% | 222.53 | 2021-01-20 | |
| BIOTON | 4.50 | 4.50 | 4.38 | 4.49 | -0.22% | 264.03 | 2021-01-20 | |
| QUERCUS | 4.26 | 4.62 | 4.26 | 4.46 | +5.69% | 553.66 | 2021-01-20 | |
| MIRBUD | 4.45 | 4.48 | 4.32 | 4.46 | +0.68% | 851.00 | 2021-01-20 | |
| EUCO | 4.42 | 4.47 | 4.34 | 4.44 | +0.23% | 71.61 | 2021-01-20 | |
| ZUE | 4.38 | 4.44 | 4.28 | 4.44 | +0.91% | 6.51 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BBIDEV | 4.11 | 4.43 | 4.02 | 4.39 | +7.07% | 286.87 | 2021-01-20 | |
| ECHO | 4.23 | 4.23 | 4.20 | 4.22 | +0.24% | 173.83 | 2021-01-20 | |
| MILLENNIUM | 4.24 | 4.24 | 4.08 | 4.19 | -1.32% | 10,729.78 | 2021-01-20 | |
| OTLOG | 4.20 | 4.20 | 4.12 | 4.18 | +3.47% | 13.88 | 2021-01-20 | |
| EDINVEST | 4.20 | 4.20 | 4.16 | 4.16 | +0.48% | 5.81 | 2021-01-20 | |
| LENA | 4.10 | 4.10 | 4.05 | 4.10 | 0.00% | 43.02 | 2021-01-20 | |
| PROVIDENT | 4.12 | 4.12 | 4.01 | 4.09 | +1.36% | 27.58 | 2021-01-20 | |
| POLWAX | 4.00 | 4.06 | 3.90 | 4.06 | +1.25% | 139.92 | 2021-01-20 | |
| ATMGRUPA | 4.12 | 4.12 | 4.03 | 4.03 | -2.18% | 0.22 | 2021-01-20 | |
| MASTERPHA | 4.06 | 4.06 | 3.93 | 3.93 | -1.75% | 1.28 | 2021-01-20 | |
| BUMECH | 3.89 | 4.14 | 3.74 | 3.90 | +0.26% | 512.94 | 2021-01-20 | |
| PROTEKTOR | 3.80 | 3.84 | 3.76 | 3.82 | +0.53% | 26.15 | 2021-01-20 | |
| ARTERIA | 3.80 | 3.80 | 3.60 | 3.76 | -1.05% | 38.50 | 2021-01-20 | |
| STALEXP | 3.70 | 3.75 | 3.61 | 3.74 | +1.35% | 320.69 | 2021-01-20 | |
| KSGAGRO | 3.42 | 3.70 | 3.10 | 3.70 | +8.19% | 646.91 | 2021-01-20 | |
| SOLAR | 3.64 | 3.65 | 3.64 | 3.65 | 0.00% | 10.94 | 2021-01-20 | |
| FERRUM | 3.66 | 3.66 | 3.60 | 3.60 | -0.55% | 1.69 | 2021-01-20 | |
| PCCEXOL | 3.47 | 3.65 | 3.47 | 3.58 | +3.47% | 1,446.96 | 2021-01-20 | |
| POLNORD | 3.50 | 3.54 | 3.50 | 3.52 | +0.57% | 102.02 | 2021-01-20 | |
| BOWIM | 3.60 | 3.60 | 3.42 | 3.48 | -2.79% | 34.71 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MUZA | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2021-01-20 | |
| MDIENERGIA | 3.40 | 3.49 | 3.38 | 3.47 | -0.29% | 22.75 | 2021-01-20 | |
| EKOEXPORT | 3.31 | 3.35 | 3.30 | 3.31 | -1.05% | 40.63 | 2021-01-20 | |
| JWCONSTR | 3.16 | 3.25 | 3.16 | 3.25 | +3.50% | 58.12 | 2021-01-20 | |
| TAURONPE | 3.13 | 3.15 | 3.02 | 3.12 | -0.51% | 10,827.64 | 2021-01-20 | |
| IZOSTAL | 3.10 | 3.11 | 3.02 | 3.11 | +0.32% | 67.11 | 2021-01-20 | |
| TRITON | 3.10 | 3.10 | 3.06 | 3.08 | +4.05% | 12.06 | 2021-01-20 | |
| VISTAL | 3.00 | 3.06 | 2.96 | 3.04 | -0.33% | 60.22 | 2021-01-20 | |
| BORYSZEW | 3.01 | 3.02 | 2.97 | 2.99 | 0.00% | 304.00 | 2021-01-20 | |
| STAPORKOW | 2.98 | 3.00 | 2.96 | 2.98 | -0.67% | 18.47 | 2021-01-20 | |
| TRANSPOL | 2.95 | 2.95 | 2.90 | 2.94 | -0.34% | 15.63 | 2021-01-20 | |
| IMS | 2.83 | 2.85 | 2.83 | 2.85 | 0.00% | 2.28 | 2021-01-20 | |
| POZBUD | 2.80 | 2.88 | 2.70 | 2.79 | +1.45% | 578.59 | 2021-01-20 | |
| PLATYNINW | 2.70 | 2.70 | 2.50 | 2.66 | -1.48% | 168.89 | 2021-01-20 | |
| KOMPUTRON | 2.67 | 2.67 | 2.66 | 2.66 | -0.37% | 1.23 | 2021-01-20 | |
| IMMOBILE | 2.69 | 2.73 | 2.61 | 2.65 | +1.15% | 0.52 | 2021-01-20 | |
| FAMUR | 2.60 | 2.67 | 2.60 | 2.63 | +1.35% | 2,003.86 | 2021-01-20 | |
| VISTULA | 2.65 | 2.65 | 2.60 | 2.63 | -0.57% | 21.54 | 2021-01-20 | |
| WIKANA | 2.52 | 2.62 | 2.52 | 2.62 | +3.97% | 11.49 | 2021-01-20 | |
| ATREM | 2.70 | 2.70 | 2.59 | 2.62 | -2.96% | 22.08 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AGROWILL | 2.56 | 2.56 | 2.56 | 2.56 | 0.00% | 0.63 | 2021-01-20 | |
| APSENERGY | 2.44 | 2.60 | 2.36 | 2.50 | +2.46% | 93.38 | 2021-01-20 | |
| PLAZACNTR | 2.22 | 2.60 | 2.20 | 2.48 | +20.39% | 189.24 | 2021-01-20 | |
| MWTRADE | 2.42 | 2.46 | 2.40 | 2.46 | +1.65% | 7.58 | 2021-01-20 | |
| LIBET | 2.43 | 2.43 | 2.40 | 2.42 | +2.98% | 122.21 | 2021-01-20 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 2021-01-20 | |
| IMPERA | 2.80 | 2.84 | 2.40 | 2.40 | -14.29% | 109.65 | 2021-01-20 | |
| TRAKCJA | 2.36 | 2.41 | 2.28 | 2.40 | +2.56% | 874.53 | 2021-01-20 | |
| RADPOL | 2.59 | 2.60 | 2.40 | 2.40 | -6.61% | 363.47 | 2021-01-20 | |
| LCCORP | 2.23 | 2.30 | 2.18 | 2.27 | +3.18% | 752.36 | 2021-01-20 | |
| MEDIACAP | 2.10 | 2.15 | 2.10 | 2.15 | -0.92% | 0.66 | 2021-01-20 | |
| PLASTBOX | 2.01 | 2.04 | 2.00 | 2.04 | +1.49% | 62.02 | 2021-01-20 | |
| LARQ | 2.12 | 2.12 | 2.01 | 2.04 | -3.77% | 17.02 | 2021-01-20 | |
| PMPG | 1.88 | 2.04 | 1.88 | 2.02 | +7.45% | 15.86 | 2021-01-20 | |
| SKOTAN | 1.96 | 2.07 | 1.94 | 2.00 | +0.50% | 51.53 | 2021-01-20 | |
| DROZAPOL | 1.90 | 1.95 | 1.90 | 1.95 | +0.52% | 4.06 | 2021-01-20 | |
| PAMAPOL | 1.87 | 1.95 | 1.82 | 1.94 | +2.65% | 105.53 | 2021-01-20 | |
| OTMUCHOW | 1.90 | 1.91 | 1.90 | 1.91 | +2.14% | 3.02 | 2021-01-20 | |
| RONSON | 1.82 | 1.88 | 1.76 | 1.87 | +2.75% | 70.37 | 2021-01-20 | |
| RANKPROGR | 1.80 | 1.82 | 1.77 | 1.80 | 0.00% | 31.69 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MONNARI | 1.80 | 1.83 | 1.79 | 1.79 | -0.28% | 64.96 | 2021-01-20 | |
| COGNOR | 1.79 | 1.79 | 1.78 | 1.78 | -0.56% | 39.39 | 2021-01-20 | |
| PROCAD | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2021-01-20 | |
| MEXPOLSKA | 1.66 | 1.68 | 1.58 | 1.68 | +1.20% | 2.19 | 2021-01-20 | |
| 06MAGNA | 1.68 | 1.68 | 1.62 | 1.68 | 0.00% | 93.46 | 2021-01-20 | |
| AIRWAY | 1.65 | 1.65 | 1.55 | 1.60 | -2.44% | 307.12 | 2021-01-20 | |
| MOSTALZAB | 1.63 | 1.64 | 1.52 | 1.60 | -0.31% | 944.91 | 2021-01-20 | |
| ENAP | 1.54 | 1.55 | 1.45 | 1.55 | +0.65% | 1.63 | 2021-01-20 | |
| FASTFIN | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | 0.62 | 2021-01-20 | |
| VIVID | 1.57 | 1.59 | 1.54 | 1.54 | -1.28% | 16.47 | 2021-01-20 | |
| ALTUSTFI | 1.28 | 1.58 | 1.28 | 1.51 | +17.97% | 727.73 | 2021-01-20 | |
| GROCLIN | 1.60 | 1.60 | 1.47 | 1.50 | -7.10% | 101.87 | 2021-01-20 | |
| MIRACULUM | 1.52 | 1.52 | 1.46 | 1.49 | -2.61% | 85.43 | 2021-01-20 | |
| PEPEES | 1.41 | 1.45 | 1.40 | 1.44 | +2.13% | 17.60 | 2021-01-20 | |
| CIGAMES | 1.41 | 1.44 | 1.37 | 1.42 | -0.84% | 1,281.10 | 2021-01-20 | |
| LUBAWA | 1.43 | 1.43 | 1.39 | 1.42 | -0.70% | 259.48 | 2021-01-20 | |
| ASMGROUP | 1.50 | 1.50 | 1.40 | 1.40 | -6.67% | 2.44 | 2021-01-20 | |
| HERKULES | 1.40 | 1.40 | 1.30 | 1.34 | -4.29% | 63.78 | 2021-01-20 | |
| PGODLEW | 1.29 | 1.31 | 1.26 | 1.30 | 0.00% | 93.99 | 2021-01-20 | |
| MOJ | 1.30 | 1.32 | 1.30 | 1.30 | 0.00% | 13.07 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WASKO | 1.28 | 1.29 | 1.26 | 1.29 | +0.78% | 21.03 | 2021-01-20 | |
| ENERGOINS | 1.30 | 1.38 | 1.23 | 1.28 | -1.54% | 115.22 | 2021-01-20 | |
| TERMOREX | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.00 | 2021-01-20 | |
| CORMAY | 1.27 | 1.27 | 1.24 | 1.25 | -1.19% | 225.80 | 2021-01-20 | |
| PATENTUS | 1.07 | 1.29 | 1.07 | 1.24 | +13.76% | 274.45 | 2021-01-20 | |
| ALTA | 1.21 | 1.27 | 1.15 | 1.22 | -3.94% | 65.40 | 2021-01-20 | |
| WORKSERV | 1.19 | 1.20 | 1.15 | 1.19 | -0.50% | 152.59 | 2021-01-20 | |
| CAPITAL | 1.19 | 1.19 | 1.19 | 1.19 | +0.85% | 0.10 | 2021-01-20 | |
| INTERSPPL | 1.25 | 1.25 | 1.19 | 1.19 | -2.87% | 3.64 | 2021-01-20 | |
| KCI | 1.11 | 1.18 | 1.09 | 1.16 | +4.05% | 360.78 | 2021-01-20 | |
| KOPEX | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 2021-01-20 | |
| RAFAKO | 1.08 | 1.08 | 1.00 | 1.04 | -3.52% | 1,544.35 | 2021-01-20 | |
| HUBSTYLE | 1.08 | 1.08 | 1.03 | 1.04 | +2.97% | 33.54 | 2021-01-20 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-01-20 | |
| AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-01-20 | |
| OPENFIN | 0.88 | 0.92 | 0.88 | 0.92 | +3.37% | 2.02 | 2021-01-20 | |
| ZAMET | 0.85 | 0.85 | 0.84 | 0.85 | 0.00% | 31.81 | 2021-01-20 | |
| MILKILAND | 0.84 | 0.84 | 0.80 | 0.84 | +2.34% | 35.79 | 2021-01-20 | |
| ELBUDOWA | 0.79 | 0.79 | 0.75 | 0.78 | -2.01% | 14.95 | 2021-01-20 | |
| GETIN | 0.77 | 0.77 | 0.74 | 0.75 | -2.03% | 211.05 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAIRIE | 0.79 | 0.82 | 0.68 | 0.74 | -9.42% | 4,493.19 | 2021-01-20 | |
| SOHODEV | 0.69 | 0.69 | 0.69 | 0.69 | -8.67% | 1.71 | 2021-01-20 | |
| COALENERG | 0.71 | 0.74 | 0.68 | 0.68 | -9.33% | 26.32 | 2021-01-20 | |
| MARVIPOL | 0.67 | 0.68 | 0.66 | 0.67 | -0.15% | 179.55 | 2021-01-20 | |
| URSUS | 0.67 | 0.67 | 0.65 | 0.67 | -0.30% | 22.15 | 2021-01-20 | |
| BRASTER | 0.53 | 0.65 | 0.50 | 0.61 | +13.81% | 582.17 | 2021-01-20 | |
| WINVEST | 0.45 | 0.49 | 0.45 | 0.49 | 0.00% | 4.55 | 2021-01-20 | |
| KBDOM | 0.46 | 0.46 | 0.46 | 0.46 | 0.00% | 0.00 | 2021-01-20 | |
| KRAKCHEM | 0.44 | 0.44 | 0.44 | 0.44 | +0.93% | 0.22 | 2021-01-20 | |
| BMPAG | 0.35 | 0.42 | 0.35 | 0.42 | +27.27% | 30.35 | 2021-01-20 | |
| SFINKS | 0.41 | 0.41 | 0.39 | 0.41 | -0.96% | 3.13 | 2021-01-20 | |
| INVISTA | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.01 | 2021-01-20 | |
| IALBGR | 0.37 | 0.37 | 0.33 | 0.37 | +5.71% | 3.64 | 2021-01-20 | |
| ELKOP | 0.36 | 0.36 | 0.34 | 0.35 | -3.57% | 64.62 | 2021-01-20 | |
| CFI | 0.26 | 0.26 | 0.26 | 0.26 | +1.15% | 31.09 | 2021-01-20 | |
| REDAN | 0.21 | 0.22 | 0.20 | 0.22 | +2.83% | 4.86 | 2021-01-20 | |
| GETINOBLE | 0.19 | 0.19 | 0.19 | 0.19 | -0.93% | 127.36 | 2021-01-20 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-01-20 | |
| BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-01-20 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-01-20 | |
| PBG | 0.07 | 0.07 | 0.07 | 0.07 | -15.00% | 168.40 | 2021-01-20 |
Dane dostarcza Notoria Serwis S.A.
