Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 3.42 | 3.46 | 3.15 | 3.20 | -8.05% | 310.78 | 2021-09-20 | |
11BIT | 447.00 | 447.00 | 425.00 | 425.00 | -5.35% | 2,881.04 | 2021-09-20 | |
4FUNMEDIA | 5.50 | 5.78 | 5.50 | 5.78 | +1.40% | 4.74 | 2021-09-20 | |
ABPL | 57.00 | 57.80 | 54.60 | 55.00 | -4.84% | 381.60 | 2021-09-20 | |
ACAUTOGAZ | 34.50 | 35.00 | 33.90 | 34.70 | -0.57% | 111.82 | 2021-09-20 | |
ADIUVO | 4.44 | 4.44 | 4.35 | 4.37 | -2.89% | 8.69 | 2021-09-20 | |
AGORA | 8.54 | 8.86 | 8.16 | 8.32 | -3.48% | 746.96 | 2021-09-20 | |
AGROTON | 8.70 | 8.70 | 7.60 | 7.90 | -7.06% | 338.54 | 2021-09-20 | |
AGROWILL | 2.40 | 2.40 | 2.40 | 2.40 | +9.09% | 1.84 | 2021-09-20 | |
AILLERON | 14.10 | 14.10 | 13.10 | 13.50 | -5.26% | 517.87 | 2021-09-20 | |
AIRWAY | 1.23 | 1.23 | 1.17 | 1.20 | -1.63% | 101.12 | 2021-09-20 | |
ALIOR | 44.47 | 44.47 | 41.40 | 42.65 | -4.61% | 40,937.16 | 2021-09-20 | |
ALTA | 3.25 | 3.25 | 3.01 | 3.12 | -4.29% | 87.50 | 2021-09-20 | |
ALTUSTFI | 1.73 | 1.73 | 1.65 | 1.69 | -2.03% | 99.72 | 2021-09-20 | |
ALUMETAL | 62.00 | 62.00 | 58.40 | 59.60 | -4.49% | 1,998.42 | 2021-09-20 | |
AMBRA | 24.90 | 24.90 | 24.10 | 24.70 | -0.80% | 948.73 | 2021-09-20 | |
AMICA | 151.80 | 153.00 | 148.80 | 150.00 | -1.19% | 946.82 | 2021-09-20 | |
APATOR | 22.50 | 22.50 | 21.80 | 21.80 | -2.68% | 301.04 | 2021-09-20 | |
APLISENS | 14.00 | 14.00 | 13.10 | 13.40 | -4.29% | 42.04 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 3.75 | 3.83 | 3.70 | 3.80 | +2.43% | 121.04 | 2021-09-20 | |
ARCHICOM | 21.50 | 21.50 | 21.00 | 21.50 | 0.00% | 190.96 | 2021-09-20 | |
ARCTIC | 7.50 | 7.51 | 6.80 | 6.97 | -7.31% | 1,867.84 | 2021-09-20 | |
ARTERIA | 7.90 | 8.15 | 7.65 | 8.15 | +0.62% | 26.46 | 2021-09-20 | |
ARTIFEX | 14.50 | 14.50 | 13.75 | 13.80 | -3.50% | 59.11 | 2021-09-20 | |
ASBIS | 27.00 | 27.10 | 25.10 | 25.75 | -5.50% | 11,612.48 | 2021-09-20 | |
ASMGROUP | 0.48 | 0.48 | 0.44 | 0.44 | -7.92% | 12.57 | 2021-09-20 | |
ASSECOBS | 35.00 | 35.10 | 34.50 | 34.80 | -0.29% | 129.02 | 2021-09-20 | |
ASSECOPOL | 87.30 | 87.50 | 84.10 | 86.50 | -1.65% | 3,139.11 | 2021-09-20 | |
ASSECOSEE | 41.60 | 41.70 | 39.60 | 40.00 | -2.68% | 87.08 | 2021-09-20 | |
ASTARTA | 50.30 | 50.50 | 45.40 | 47.45 | -6.23% | 3,329.55 | 2021-09-20 | |
ATAL | 50.40 | 50.40 | 48.60 | 49.90 | -1.77% | 534.21 | 2021-09-20 | |
ATENDE | 5.18 | 5.20 | 5.02 | 5.02 | -3.09% | 174.06 | 2021-09-20 | |
ATLANTAPL | 9.16 | 9.20 | 9.00 | 9.00 | -4.05% | 10.52 | 2021-09-20 | |
ATMGRUPA | 4.48 | 4.52 | 4.12 | 4.49 | +3.22% | 156.16 | 2021-09-20 | |
ATREM | 2.40 | 2.40 | 2.31 | 2.32 | -3.33% | 40.11 | 2021-09-20 | |
AUTOPARTN | 13.90 | 13.90 | 12.55 | 13.30 | -4.32% | 1,559.18 | 2021-09-20 | |
BBIDEV | 6.12 | 6.22 | 6.00 | 6.22 | +1.63% | 68.55 | 2021-09-20 | |
BEDZIN | 8.35 | 9.30 | 8.15 | 8.30 | +1.84% | 67.18 | 2021-09-20 | |
BENEFIT | 719.00 | 727.00 | 693.00 | 700.00 | -1.41% | 1,277.60 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BETACOM | 8.30 | 8.30 | 8.00 | 8.30 | +1.22% | 1.34 | 2021-09-20 | |
BIOMEDLUB | 9.72 | 9.75 | 9.37 | 9.45 | -2.07% | 3,121.40 | 2021-09-20 | |
BIOTON | 4.95 | 4.95 | 4.74 | 4.80 | -2.74% | 677.78 | 2021-09-20 | |
BMPAG | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.03 | 2021-09-20 | |
BOGDANKA | 37.75 | 38.20 | 33.00 | 34.25 | -9.27% | 20,913.55 | 2021-09-20 | |
BORYSZEW | 3.57 | 3.57 | 3.37 | 3.42 | -4.74% | 720.16 | 2021-09-20 | |
BOS | 10.85 | 10.85 | 9.54 | 9.60 | -11.11% | 2,356.71 | 2021-09-20 | |
BOWIM | 11.40 | 11.40 | 9.60 | 10.00 | -6.98% | 5,585.35 | 2021-09-20 | |
BRASTER | 0.97 | 0.97 | 0.86 | 0.86 | -13.65% | 23.31 | 2021-09-20 | |
BRIJU | 0.37 | 0.39 | 0.37 | 0.39 | -0.51% | 2.05 | 2021-09-20 | |
BUDIMEX | 309.50 | 309.50 | 299.00 | 302.00 | -2.27% | 1,843.13 | 2021-09-20 | |
BUMECH | 7.02 | 7.46 | 6.44 | 6.66 | -7.50% | 977.56 | 2021-09-20 | |
BZWBK | 289.00 | 291.00 | 281.60 | 289.60 | -1.56% | 16,419.42 | 2021-09-20 | |
CAPITAL | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 0.00 | 2021-09-20 | |
CCC | 118.55 | 118.60 | 115.00 | 115.20 | -3.44% | 23,281.60 | 2021-09-20 | |
CDPROJEKT | 192.12 | 192.26 | 184.00 | 184.42 | -5.43% | 71,968.87 | 2021-09-20 | |
CDRL | 25.30 | 25.30 | 23.40 | 24.00 | -5.14% | 28.17 | 2021-09-20 | |
CELTIC | 7.00 | 7.10 | 6.85 | 6.90 | -4.17% | 53.95 | 2021-09-20 | |
CEZ | 128.00 | 128.00 | 122.40 | 125.70 | -1.80% | 496.86 | 2021-09-20 | |
CFI | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 24.25 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CIECH | 48.05 | 48.20 | 46.30 | 46.95 | -3.79% | 4,877.74 | 2021-09-20 | |
CIGAMES | 1.49 | 1.49 | 1.43 | 1.46 | -0.95% | 1,548.94 | 2021-09-20 | |
CITYSERV | 13.65 | 13.65 | 13.15 | 13.15 | -3.66% | 9.74 | 2021-09-20 | |
CLNPHARMA | 39.90 | 40.30 | 38.40 | 39.40 | -1.25% | 1,135.88 | 2021-09-20 | |
CNT | 18.30 | 18.40 | 17.75 | 18.35 | -0.27% | 45.61 | 2021-09-20 | |
COALENERG | 3.46 | 3.50 | 2.93 | 3.22 | -6.94% | 471.84 | 2021-09-20 | |
COGNOR | 4.17 | 4.17 | 3.82 | 3.94 | -6.08% | 4,062.91 | 2021-09-20 | |
COMARCH | 241.00 | 241.00 | 230.00 | 237.00 | -1.66% | 329.78 | 2021-09-20 | |
COMP | 61.00 | 61.00 | 59.40 | 59.40 | -2.94% | 832.54 | 2021-09-20 | |
CORMAY | 1.35 | 1.36 | 1.22 | 1.25 | -7.26% | 420.98 | 2021-09-20 | |
CPGROUP | 9.32 | 9.32 | 9.00 | 9.12 | +1.33% | 8.02 | 2021-09-20 | |
CYFRPLSAT | 33.08 | 34.36 | 33.04 | 33.36 | +0.18% | 9,904.19 | 2021-09-20 | |
DEBICA | 80.40 | 80.40 | 78.20 | 79.20 | -1.49% | 215.12 | 2021-09-20 | |
DECORA | 40.40 | 40.50 | 36.50 | 40.40 | -1.46% | 860.80 | 2021-09-20 | |
DEKPOL | 36.00 | 36.00 | 33.70 | 34.00 | -5.56% | 182.96 | 2021-09-20 | |
DELKO | 16.78 | 16.78 | 16.00 | 16.26 | -3.21% | 107.44 | 2021-09-20 | |
DINOPL | 332.00 | 347.40 | 331.60 | 347.10 | +4.55% | 72,235.72 | 2021-09-20 | |
DOMDEV | 135.00 | 138.00 | 128.00 | 129.80 | -3.85% | 1,182.50 | 2021-09-20 | |
DROZAPOL | 7.10 | 7.15 | 6.70 | 7.15 | 0.00% | 201.91 | 2021-09-20 | |
ECHO | 4.39 | 4.42 | 4.30 | 4.30 | -2.16% | 518.54 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EDINVEST | 4.12 | 4.18 | 3.80 | 3.92 | -6.67% | 120.55 | 2021-09-20 | |
EFEKT | 7.16 | 7.16 | 6.50 | 6.60 | -7.30% | 22.99 | 2021-09-20 | |
EKOEXPORT | 3.38 | 3.39 | 3.27 | 3.31 | -1.92% | 60.27 | 2021-09-20 | |
ELEKTROTI | 6.86 | 6.86 | 6.18 | 6.62 | -4.34% | 380.91 | 2021-09-20 | |
ELKOP | 0.51 | 0.51 | 0.49 | 0.50 | -0.40% | 30.50 | 2021-09-20 | |
ELZAB | 4.70 | 4.70 | 4.54 | 4.58 | -2.55% | 22.66 | 2021-09-20 | |
ENAP | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.80 | 2021-09-20 | |
ENEA | 9.72 | 9.78 | 9.04 | 9.17 | -6.95% | 7,671.50 | 2021-09-20 | |
ENELMED | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 1.71 | 2021-09-20 | |
ENERGA | 8.22 | 8.22 | 7.93 | 7.95 | -3.99% | 702.13 | 2021-09-20 | |
ENERGOINS | 1.75 | 1.75 | 1.64 | 1.64 | -6.29% | 83.24 | 2021-09-20 | |
ENTER | 31.80 | 32.00 | 29.00 | 31.80 | -0.62% | 1,406.10 | 2021-09-20 | |
ERBUD | 83.00 | 84.20 | 80.60 | 81.20 | -3.79% | 461.05 | 2021-09-20 | |
ERG | 46.40 | 46.40 | 46.40 | 46.40 | +0.87% | 0.05 | 2021-09-20 | |
ESOTIQ | 45.40 | 49.90 | 42.20 | 44.10 | -2.65% | 997.63 | 2021-09-20 | |
EUCO | 4.55 | 4.55 | 4.10 | 4.27 | -5.11% | 201.32 | 2021-09-20 | |
EUROCASH | 12.00 | 12.00 | 11.33 | 11.33 | -5.98% | 6,883.56 | 2021-09-20 | |
EUROHOLD | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2021-09-20 | |
EUROTEL | 40.00 | 40.00 | 38.20 | 38.50 | -2.04% | 143.10 | 2021-09-20 | |
FAMUR | 2.75 | 2.79 | 2.60 | 2.66 | -6.01% | 5,709.39 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
FASING | 13.15 | 13.15 | 13.10 | 13.10 | -3.32% | 34.19 | 2021-09-20 | |
FASTFIN | 1.26 | 1.26 | 1.26 | 1.26 | -11.27% | 0.94 | 2021-09-20 | |
FEERUM | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.05 | 2021-09-20 | |
FERRO | 36.00 | 38.50 | 35.00 | 35.90 | -2.45% | 589.40 | 2021-09-20 | |
FERRUM | 4.27 | 4.28 | 4.20 | 4.25 | +2.66% | 23.04 | 2021-09-20 | |
FORTE | 55.60 | 55.60 | 51.40 | 52.50 | -4.89% | 1,228.09 | 2021-09-20 | |
GETIN | 1.42 | 1.43 | 1.34 | 1.34 | -6.05% | 658.33 | 2021-09-20 | |
GETINOBLE | 0.48 | 0.48 | 0.44 | 0.45 | -7.76% | 4,405.25 | 2021-09-20 | |
GLCOSMED | 4.04 | 4.04 | 3.80 | 3.87 | -3.01% | 51.62 | 2021-09-20 | |
GOBARTO | 5.30 | 5.30 | 5.00 | 5.10 | -5.56% | 34.27 | 2021-09-20 | |
GPW | 43.30 | 43.30 | 42.20 | 42.68 | -1.11% | 4,578.19 | 2021-09-20 | |
GROCLIN | 3.36 | 3.36 | 3.06 | 3.14 | -6.27% | 366.59 | 2021-09-20 | |
GRODNO | 15.80 | 15.80 | 14.96 | 15.44 | -2.77% | 2,081.39 | 2021-09-20 | |
GRUPAAZOTY | 29.04 | 29.18 | 27.30 | 28.02 | -4.04% | 6,952.44 | 2021-09-20 | |
GTC | 7.11 | 7.27 | 7.00 | 7.12 | +0.14% | 29.74 | 2021-09-20 | |
HANDLOWY | 46.05 | 46.05 | 44.00 | 44.50 | -4.09% | 3,474.30 | 2021-09-20 | |
HARPER | 7.94 | 7.94 | 7.52 | 7.65 | -3.77% | 179.98 | 2021-09-20 | |
HELIO | 14.20 | 14.20 | 13.50 | 13.50 | -4.93% | 23.01 | 2021-09-20 | |
HERKULES | 1.65 | 1.65 | 1.57 | 1.62 | -1.81% | 223.80 | 2021-09-20 | |
HUBSTYLE | 0.86 | 0.86 | 0.81 | 0.84 | -3.45% | 0.79 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HYDROTOR | 41.00 | 41.00 | 38.20 | 40.80 | +0.49% | 224.67 | 2021-09-20 | |
I2DEV | 10.40 | 10.40 | 9.55 | 9.80 | -4.85% | 9.25 | 2021-09-20 | |
IALBGR | 1.41 | 1.45 | 1.27 | 1.33 | -7.64% | 416.58 | 2021-09-20 | |
IMCOMPANY | 31.70 | 31.70 | 29.00 | 30.40 | -4.40% | 791.73 | 2021-09-20 | |
IMMOBILE | 3.10 | 3.10 | 2.78 | 2.78 | -3.47% | 14.01 | 2021-09-20 | |
IMPERA | 3.42 | 3.42 | 3.22 | 3.42 | +1.48% | 25.14 | 2021-09-20 | |
IMS | 3.42 | 3.42 | 3.20 | 3.27 | -1.21% | 31.87 | 2021-09-20 | |
INC | 6.35 | 6.35 | 5.96 | 6.04 | -4.88% | 211.64 | 2021-09-20 | |
INGBSK | 231.00 | 234.00 | 223.00 | 230.00 | -2.13% | 3,173.56 | 2021-09-20 | |
INPRO | 8.00 | 8.00 | 7.50 | 7.70 | -3.75% | 45.92 | 2021-09-20 | |
INSTALKRK | 30.60 | 31.00 | 29.00 | 30.50 | -1.93% | 537.45 | 2021-09-20 | |
INTERAOLT | 19.00 | 19.10 | 18.80 | 18.90 | -0.53% | 366.03 | 2021-09-20 | |
INTERCARS | 426.00 | 430.00 | 417.00 | 426.00 | -0.93% | 1,053.99 | 2021-09-20 | |
INTERFERI | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | 1.87 | 2021-09-20 | |
INTERSPPL | 1.24 | 1.24 | 1.19 | 1.20 | -0.41% | 4.30 | 2021-09-20 | |
INTROL | 5.78 | 5.78 | 5.28 | 5.48 | -5.19% | 210.72 | 2021-09-20 | |
INVISTA | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.01 | 2021-09-20 | |
IPOPEMA | 3.92 | 3.92 | 3.61 | 3.70 | -5.61% | 104.08 | 2021-09-20 | |
IZOBLOK | 41.70 | 43.50 | 41.10 | 42.00 | -2.33% | 236.48 | 2021-09-20 | |
IZOSTAL | 3.41 | 3.41 | 3.28 | 3.29 | -4.64% | 128.19 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JSW | 52.78 | 53.50 | 48.68 | 49.75 | -8.55% | 147,769.95 | 2021-09-20 | |
JWCONSTR | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0.00 | 2021-09-20 | |
K2INTERNT | 23.70 | 23.70 | 22.10 | 22.50 | -7.79% | 103.22 | 2021-09-20 | |
KBDOM | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | 6.86 | 2021-09-20 | |
KCI | 1.50 | 1.50 | 1.45 | 1.49 | -2.61% | 84.54 | 2021-09-20 | |
KERNEL | 62.10 | 62.10 | 58.30 | 59.50 | -6.00% | 12,029.50 | 2021-09-20 | |
KETY | 631.00 | 634.00 | 618.00 | 620.00 | -2.21% | 4,276.26 | 2021-09-20 | |
KGHM | 165.60 | 165.60 | 157.80 | 159.00 | -5.16% | 149,577.00 | 2021-09-20 | |
KGL | 16.40 | 16.40 | 15.45 | 15.45 | -2.52% | 19.46 | 2021-09-20 | |
KINOPOL | 15.60 | 15.60 | 14.80 | 15.05 | -3.83% | 528.05 | 2021-09-20 | |
KOGENERA | 36.60 | 36.60 | 34.40 | 34.80 | -5.18% | 769.19 | 2021-09-20 | |
KOMPAP | 20.80 | 20.80 | 19.90 | 20.00 | -5.66% | 62.12 | 2021-09-20 | |
KOMPUTRON | 4.20 | 4.20 | 4.00 | 4.05 | -5.15% | 60.83 | 2021-09-20 | |
KOPEX | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 0.58 | 2021-09-20 | |
KPPD | 56.50 | 56.50 | 55.00 | 55.00 | -3.51% | 70.99 | 2021-09-20 | |
KRAKCHEM | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.00 | 2021-09-20 | |
KREC | 21.40 | 22.20 | 20.60 | 21.60 | 0.00% | 208.74 | 2021-09-20 | |
KRKA | 506.00 | 506.00 | 500.00 | 500.00 | -1.19% | 1,592.97 | 2021-09-20 | |
KRUK | 335.80 | 336.80 | 319.00 | 326.40 | -3.43% | 6,534.92 | 2021-09-20 | |
KRVITAMIN | 23.80 | 23.80 | 22.50 | 23.10 | +0.43% | 367.90 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KSGAGRO | 4.04 | 4.12 | 3.77 | 3.97 | -4.11% | 234.33 | 2021-09-20 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-09-20 | |
LARQ | 2.12 | 2.12 | 2.01 | 2.06 | -2.83% | 20.21 | 2021-09-20 | |
LCCORP | 3.75 | 3.84 | 3.75 | 3.81 | +1.60% | 11,369.24 | 2021-09-20 | |
LENA | 4.89 | 4.89 | 4.75 | 4.75 | -1.66% | 51.71 | 2021-09-20 | |
LENTEX | 9.96 | 9.96 | 9.32 | 9.60 | -3.81% | 100.75 | 2021-09-20 | |
LIBET | 2.94 | 2.94 | 2.67 | 2.68 | -9.15% | 70.36 | 2021-09-20 | |
LIVECHAT | 111.40 | 112.60 | 109.80 | 110.40 | -1.08% | 1,774.92 | 2021-09-20 | |
LOKUM | 26.00 | 26.00 | 25.00 | 25.00 | -3.85% | 56.03 | 2021-09-20 | |
LOTOS | 58.76 | 58.76 | 56.00 | 56.76 | -3.83% | 24,573.32 | 2021-09-20 | |
LPP | 14,430.00 | 14,600.00 | 14,210.00 | 14,550.00 | +0.76% | 55,303.17 | 2021-09-20 | |
LSISOFT | 15.90 | 16.00 | 15.30 | 15.30 | -4.38% | 137.97 | 2021-09-20 | |
LUBAWA | 1.18 | 1.18 | 1.12 | 1.12 | -2.43% | 296.05 | 2021-09-20 | |
MABION | 78.00 | 82.70 | 76.00 | 79.50 | +2.32% | 24,832.07 | 2021-09-20 | |
MAKARONPL | 6.98 | 6.98 | 6.84 | 6.98 | 0.00% | 7.55 | 2021-09-20 | |
MANGATA | 81.60 | 81.60 | 77.00 | 80.00 | -2.20% | 25.92 | 2021-09-20 | |
MARVIPOL | 0.70 | 0.70 | 0.63 | 0.69 | -5.63% | 368.31 | 2021-09-20 | |
MASTERPHA | 4.10 | 4.10 | 4.00 | 4.00 | -3.38% | 6.56 | 2021-09-20 | |
MBANK | 394.80 | 394.80 | 371.00 | 374.00 | -5.84% | 15,071.16 | 2021-09-20 | |
MBWS | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 0.01 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MCI | 22.00 | 22.20 | 21.50 | 21.60 | -0.92% | 742.96 | 2021-09-20 | |
MDIENERGIA | 3.44 | 3.44 | 3.26 | 3.37 | -8.42% | 169.46 | 2021-09-20 | |
MEDIACAP | 2.95 | 2.98 | 2.91 | 2.95 | -0.34% | 18.30 | 2021-09-20 | |
MEDICALG | 20.60 | 20.60 | 20.00 | 20.40 | -0.73% | 86.33 | 2021-09-20 | |
MENNICA | 20.60 | 20.60 | 20.20 | 20.40 | -0.97% | 123.30 | 2021-09-20 | |
MERCATOR | 166.00 | 166.00 | 150.00 | 156.00 | -6.08% | 19,239.78 | 2021-09-20 | |
MERCOR | 17.50 | 17.50 | 16.25 | 16.80 | -3.72% | 62.38 | 2021-09-20 | |
MEXPOLSKA | 2.35 | 2.35 | 2.24 | 2.30 | -3.77% | 7.95 | 2021-09-20 | |
MFO | 49.30 | 49.30 | 47.10 | 49.00 | -0.61% | 315.61 | 2021-09-20 | |
MILKILAND | 1.05 | 1.05 | 0.98 | 1.00 | -4.29% | 23.97 | 2021-09-20 | |
MILLENNIUM | 6.60 | 6.60 | 6.00 | 6.15 | -6.54% | 8,322.98 | 2021-09-20 | |
MIRACULUM | 1.51 | 1.51 | 1.44 | 1.48 | -2.32% | 29.38 | 2021-09-20 | |
MIRBUD | 4.07 | 4.12 | 3.74 | 3.78 | -6.90% | 3,079.56 | 2021-09-20 | |
MLPGROUP | 75.20 | 75.20 | 73.80 | 75.00 | 0.00% | 7.55 | 2021-09-20 | |
MOJ | 1.67 | 1.67 | 1.60 | 1.60 | -4.76% | 8.52 | 2021-09-20 | |
MONNARI | 2.88 | 2.88 | 2.71 | 2.78 | -3.47% | 330.52 | 2021-09-20 | |
MOSTALPLC | 25.70 | 27.20 | 23.20 | 25.30 | -5.95% | 1,216.46 | 2021-09-20 | |
MOSTALWAR | 8.60 | 8.60 | 7.84 | 8.18 | -4.88% | 113.63 | 2021-09-20 | |
MOSTALZAB | 2.00 | 2.00 | 1.86 | 1.95 | -4.41% | 1,494.88 | 2021-09-20 | |
MUZA | 7.30 | 7.55 | 7.25 | 7.30 | +0.69% | 170.76 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MWTRADE | 5.08 | 5.08 | 4.84 | 4.90 | -2.00% | 27.51 | 2021-09-20 | |
NETIA | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 0.00 | 2021-09-20 | |
NEWAG | 23.40 | 23.50 | 22.00 | 22.70 | -2.99% | 353.04 | 2021-09-20 | |
NOVITA | 193.00 | 193.00 | 178.00 | 180.50 | -6.48% | 46.51 | 2021-09-20 | |
NTTSYSTEM | 6.24 | 6.24 | 5.66 | 5.88 | -5.77% | 194.17 | 2021-09-20 | |
ODLEWNIE | 6.04 | 6.04 | 5.64 | 5.90 | -2.64% | 246.07 | 2021-09-20 | |
OEX | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 8.99 | 2021-09-20 | |
OPENFIN | 1.33 | 1.33 | 1.20 | 1.20 | -10.15% | 154.53 | 2021-09-20 | |
OPONEO.PL | 65.00 | 65.00 | 62.00 | 63.00 | -2.78% | 698.34 | 2021-09-20 | |
OPTEAM | 16.50 | 16.50 | 15.50 | 16.00 | -2.44% | 75.04 | 2021-09-20 | |
ORANGEPL | 7.74 | 7.84 | 7.67 | 7.77 | +0.06% | 7,930.47 | 2021-09-20 | |
ORZBIALY | 25.00 | 25.30 | 23.40 | 23.90 | -5.53% | 197.35 | 2021-09-20 | |
OTLOG | 10.25 | 11.40 | 10.10 | 11.30 | +8.65% | 215.20 | 2021-09-20 | |
OTMUCHOW | 2.90 | 2.98 | 2.80 | 2.98 | +1.36% | 36.60 | 2021-09-20 | |
OVOSTAR | 75.50 | 75.50 | 75.50 | 75.50 | 0.00% | 0.08 | 2021-09-20 | |
PAMAPOL | 2.79 | 2.79 | 2.57 | 2.57 | -6.88% | 33.16 | 2021-09-20 | |
PANOVA | 15.05 | 15.05 | 14.55 | 14.55 | -3.32% | 10.50 | 2021-09-20 | |
PATENTUS | 0.91 | 0.93 | 0.89 | 0.93 | -0.86% | 12.25 | 2021-09-20 | |
PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2021-09-20 | |
PBKM | 85.00 | 86.00 | 84.60 | 84.60 | -3.86% | 47.77 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PCCEXOL | 2.89 | 2.89 | 2.79 | 2.80 | -3.31% | 479.86 | 2021-09-20 | |
PCCROKITA | 84.00 | 84.00 | 78.40 | 81.00 | -4.71% | 1,089.49 | 2021-09-20 | |
PEKABEX | 21.20 | 21.40 | 20.20 | 21.20 | +0.95% | 375.67 | 2021-09-20 | |
PEKAO | 102.35 | 102.35 | 98.18 | 99.42 | -3.80% | 59,524.36 | 2021-09-20 | |
PEP | 71.50 | 73.30 | 70.50 | 71.00 | -1.11% | 234.05 | 2021-09-20 | |
PEPEES | 1.28 | 1.28 | 1.22 | 1.22 | -2.01% | 9.11 | 2021-09-20 | |
PGE | 9.69 | 9.69 | 9.19 | 9.31 | -4.55% | 26,329.67 | 2021-09-20 | |
PGNIG | 6.18 | 6.26 | 5.80 | 5.96 | -4.15% | 34,763.28 | 2021-09-20 | |
PGSSOFT | 16.30 | 16.30 | 15.80 | 16.25 | -0.91% | 357.83 | 2021-09-20 | |
PHN | 15.65 | 15.95 | 14.10 | 14.85 | -4.81% | 418.80 | 2021-09-20 | |
PKNORLEN | 75.10 | 75.54 | 72.52 | 74.22 | -2.44% | 83,377.98 | 2021-09-20 | |
PKOBP | 41.78 | 41.84 | 41.10 | 41.19 | -2.65% | 79,014.32 | 2021-09-20 | |
PKPCARGO | 18.70 | 18.70 | 17.60 | 17.90 | -4.79% | 3,861.44 | 2021-09-20 | |
PLASTBOX | 2.19 | 2.19 | 2.06 | 2.08 | -4.59% | 70.66 | 2021-09-20 | |
PLATYNINW | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | 0.80 | 2021-09-20 | |
PLAYWAY | 455.20 | 458.80 | 443.00 | 443.40 | -2.59% | 2,423.55 | 2021-09-20 | |
PLAZACNTR | 3.10 | 3.10 | 2.80 | 2.86 | -6.54% | 45.38 | 2021-09-20 | |
PMPG | 4.44 | 4.44 | 4.40 | 4.40 | -4.76% | 10.23 | 2021-09-20 | |
POLICE | 12.20 | 12.20 | 12.20 | 12.20 | -2.01% | 11.21 | 2021-09-20 | |
POLIMEXMS | 5.22 | 5.22 | 4.65 | 4.78 | -8.43% | 7,139.62 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 3.07 | 3.07 | 2.95 | 3.02 | -1.63% | 69.94 | 2021-09-20 | |
POZBUD | 5.06 | 5.10 | 4.80 | 4.94 | -4.63% | 990.44 | 2021-09-20 | |
PRAGMAINK | 8.50 | 8.50 | 7.85 | 8.20 | -2.96% | 367.80 | 2021-09-20 | |
PRAIRIE | 0.82 | 0.84 | 0.76 | 0.79 | -3.64% | 633.69 | 2021-09-20 | |
PROCAD | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 0.00 | 2021-09-20 | |
PROCHEM | 28.40 | 28.40 | 26.60 | 27.00 | -4.93% | 25.45 | 2021-09-20 | |
PROJPRZEM | 15.90 | 15.90 | 15.40 | 15.40 | -3.14% | 8.17 | 2021-09-20 | |
PROTEKTOR | 3.68 | 3.68 | 3.50 | 3.65 | -0.82% | 25.49 | 2021-09-20 | |
PROVIDENT | 7.80 | 8.20 | 7.80 | 8.00 | -1.23% | 485.04 | 2021-09-20 | |
PWRMEDIA | 15.85 | 16.00 | 15.30 | 15.70 | -0.95% | 123.30 | 2021-09-20 | |
PZU | 37.50 | 37.52 | 36.08 | 36.35 | -3.63% | 96,410.70 | 2021-09-20 | |
QUERCUS | 4.67 | 4.75 | 4.16 | 4.37 | -5.41% | 892.94 | 2021-09-20 | |
RADPOL | 2.98 | 2.99 | 2.97 | 2.97 | 0.00% | 630.78 | 2021-09-20 | |
RAFAKO | 1.09 | 1.09 | 1.01 | 1.02 | -6.24% | 607.68 | 2021-09-20 | |
RAFAMET | 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | 0.00 | 2021-09-20 | |
RAINBOW | 23.10 | 23.80 | 23.00 | 23.40 | -2.50% | 136.22 | 2021-09-20 | |
RANKPROGR | 2.79 | 2.85 | 2.53 | 2.63 | -5.73% | 452.21 | 2021-09-20 | |
RAWLPLUG | 18.10 | 18.40 | 17.70 | 17.90 | -2.72% | 193.07 | 2021-09-20 | |
REDAN | 0.40 | 0.40 | 0.36 | 0.39 | -3.23% | 51.26 | 2021-09-20 | |
RELPOL | 8.20 | 8.30 | 7.88 | 8.04 | -4.06% | 573.45 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
REMAK | 22.00 | 22.00 | 20.20 | 21.00 | -5.41% | 71.50 | 2021-09-20 | |
RONSON | 2.52 | 2.52 | 2.50 | 2.52 | -1.95% | 124.96 | 2021-09-20 | |
ROPCZYCE | 31.40 | 31.90 | 29.80 | 30.00 | -5.66% | 86.43 | 2021-09-20 | |
SANOK | 26.00 | 26.00 | 24.30 | 24.30 | -6.54% | 674.36 | 2021-09-20 | |
SANTANDER | 14.00 | 14.00 | 13.20 | 13.45 | -4.19% | 474.76 | 2021-09-20 | |
SARE | 8.95 | 8.95 | 8.50 | 8.50 | -5.56% | 11.35 | 2021-09-20 | |
SECOGROUP | 14.20 | 15.40 | 14.20 | 14.90 | +0.68% | 81.21 | 2021-09-20 | |
SEKO | 9.00 | 9.00 | 9.00 | 9.00 | +1.12% | 0.99 | 2021-09-20 | |
SELENAFM | 26.00 | 26.10 | 24.30 | 24.70 | -5.36% | 447.52 | 2021-09-20 | |
SELVITA | 60.00 | 61.40 | 58.00 | 59.20 | -1.17% | 690.19 | 2021-09-20 | |
SETANTA | 7.16 | 7.16 | 6.90 | 6.90 | -1.43% | 53.00 | 2021-09-20 | |
SFINKS | 0.41 | 0.41 | 0.41 | 0.41 | -0.98% | 1.79 | 2021-09-20 | |
SILVANO | 8.52 | 8.92 | 8.52 | 8.92 | +6.19% | 0.89 | 2021-09-20 | |
SIMPLE | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | 0.62 | 2021-09-20 | |
SKARBIEC | 37.20 | 37.20 | 33.50 | 34.80 | -6.45% | 609.73 | 2021-09-20 | |
SKOTAN | 2.00 | 2.05 | 1.86 | 1.95 | -2.50% | 112.85 | 2021-09-20 | |
SNIEZKA | 80.60 | 80.80 | 79.00 | 80.00 | -0.74% | 26.54 | 2021-09-20 | |
SOHODEV | 0.49 | 0.49 | 0.49 | 0.49 | +0.41% | 0.01 | 2021-09-20 | |
SOLAR | 5.70 | 5.70 | 5.44 | 5.44 | -4.56% | 10.29 | 2021-09-20 | |
SONEL | 12.15 | 12.20 | 11.50 | 11.50 | -5.35% | 158.97 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SOPHARMA | 8.15 | 8.15 | 8.10 | 8.10 | -0.61% | 1.71 | 2021-09-20 | |
STALEXP | 3.71 | 3.71 | 3.62 | 3.62 | -2.43% | 510.58 | 2021-09-20 | |
STALPROD | 280.00 | 280.00 | 259.00 | 267.00 | -4.64% | 3,328.53 | 2021-09-20 | |
STALPROFI | 11.05 | 11.05 | 10.10 | 10.40 | -5.45% | 751.62 | 2021-09-20 | |
STAPORKOW | 3.16 | 3.30 | 3.14 | 3.20 | +1.27% | 44.67 | 2021-09-20 | |
SUWARY | 24.80 | 24.80 | 24.80 | 24.80 | +3.33% | 0.25 | 2021-09-20 | |
SYGNITY | 10.95 | 11.10 | 9.90 | 9.90 | -10.00% | 574.45 | 2021-09-20 | |
SYNEKTIK | 29.90 | 29.90 | 28.30 | 28.80 | -3.84% | 164.42 | 2021-09-20 | |
TALEX | 14.90 | 14.90 | 14.60 | 14.60 | -0.68% | 8.12 | 2021-09-20 | |
TARCZYNSKI | 50.50 | 50.50 | 49.00 | 49.00 | -4.85% | 9.12 | 2021-09-20 | |
TATRY | 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | 0.00 | 2021-09-20 | |
TAURONPE | 3.75 | 3.75 | 3.51 | 3.62 | -4.06% | 25,261.49 | 2021-09-20 | |
TERMOREX | 1.06 | 1.07 | 1.06 | 1.07 | -1.83% | 1.60 | 2021-09-20 | |
TESGAS | 4.58 | 4.58 | 4.26 | 4.42 | -3.60% | 77.65 | 2021-09-20 | |
TIM | 39.70 | 39.70 | 38.50 | 38.55 | -2.90% | 1,739.54 | 2021-09-20 | |
TORPOL | 13.70 | 13.70 | 12.76 | 12.98 | -4.98% | 1,589.95 | 2021-09-20 | |
TOYA | 9.09 | 9.09 | 8.20 | 8.68 | -4.41% | 2,950.18 | 2021-09-20 | |
TRAKCJA | 2.33 | 2.39 | 2.18 | 2.23 | -4.29% | 1,231.54 | 2021-09-20 | |
TRANSPOL | 3.60 | 3.62 | 3.55 | 3.61 | -1.37% | 3,142.94 | 2021-09-20 | |
TRITON | 3.18 | 3.18 | 3.08 | 3.08 | -3.14% | 6.80 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-09-20 | |
ULMA | 59.50 | 59.50 | 56.00 | 58.50 | -0.85% | 77.98 | 2021-09-20 | |
UNIBEP | 11.75 | 11.75 | 11.40 | 11.55 | -2.12% | 81.74 | 2021-09-20 | |
UNICREDIT | 48.73 | 48.73 | 46.62 | 46.62 | -2.72% | 7.33 | 2021-09-20 | |
UNIMOT | 49.10 | 49.60 | 46.35 | 47.50 | -4.81% | 1,155.30 | 2021-09-20 | |
URSUS | 0.45 | 0.45 | 0.39 | 0.40 | -9.23% | 187.04 | 2021-09-20 | |
VIGOSYS | 770.00 | 770.00 | 738.00 | 754.00 | -1.82% | 262.63 | 2021-09-20 | |
VINDEXUS | 7.50 | 7.50 | 6.98 | 7.16 | -5.79% | 138.68 | 2021-09-20 | |
VISTAL | 3.75 | 3.75 | 3.55 | 3.60 | -4.00% | 81.54 | 2021-09-20 | |
VISTULA | 3.54 | 3.58 | 3.46 | 3.53 | -0.56% | 4,511.48 | 2021-09-20 | |
VIVID | 1.39 | 1.39 | 1.38 | 1.38 | -0.58% | 13.68 | 2021-09-20 | |
VOTUM | 14.64 | 14.64 | 13.74 | 13.98 | -2.65% | 591.16 | 2021-09-20 | |
VOXEL | 52.20 | 52.40 | 50.60 | 51.80 | -2.63% | 428.08 | 2021-09-20 | |
WARIMPEX | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2021-09-20 | |
WASKO | 1.75 | 1.75 | 1.66 | 1.71 | -3.12% | 26.80 | 2021-09-20 | |
WAWEL | 586.00 | 586.00 | 576.00 | 580.00 | 0.00% | 67.32 | 2021-09-20 | |
WIELTON | 12.32 | 12.32 | 11.56 | 11.98 | -2.76% | 3,024.53 | 2021-09-20 | |
WIKANA | 4.90 | 4.90 | 4.50 | 4.60 | -6.12% | 143.71 | 2021-09-20 | |
WINVEST | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2021-09-20 | |
WIRTUALNA | 140.00 | 140.00 | 134.40 | 135.00 | -3.57% | 956.99 | 2021-09-20 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
WITTCHEN | 12.50 | 12.70 | 11.30 | 11.60 | -3.33% | 261.21 | 2021-09-20 | |
WOJAS | 4.46 | 4.50 | 4.42 | 4.42 | -3.49% | 4.26 | 2021-09-20 | |
WORKSERV | 1.30 | 1.32 | 1.25 | 1.31 | -1.35% | 40.88 | 2021-09-20 | |
XTB | 13.70 | 14.15 | 13.51 | 13.97 | +2.05% | 5,880.56 | 2021-09-20 | |
ZAMET | 0.87 | 0.87 | 0.81 | 0.86 | 0.00% | 121.69 | 2021-09-20 | |
ZEPAK | 19.45 | 19.45 | 16.60 | 17.80 | -9.64% | 8,071.26 | 2021-09-20 | |
ZPUE | 206.00 | 206.00 | 205.00 | 205.00 | -2.38% | 1.65 | 2021-09-20 | |
ZUE | 3.98 | 3.98 | 3.78 | 3.82 | -3.54% | 21.50 | 2021-09-20 |