Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - WIG250
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| WIG250 | 1,142.98 | 1,147.58 | 1,141.06 | 1,147.58 | +0.34% | 43,248.03 | 2014-12-30 | |
| 06MAGNA | 1.07 | 1.03 | 1.03 | 1.03 | -4.63% | 248.28 | 17:00 | |
| 08OCTAVA | 1.04 | 1.05 | 1.05 | 1.05 | +5.00% | 1.73 | 15:00 | |
| 4FUNMEDIA | 4.60 | 4.60 | 4.60 | 4.60 | +0.44% | 6.73 | 15:17 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABPL | 34.40 | 32.60 | 32.60 | 32.60 | -5.23% | 1,644.13 | 17:00 | |
| ACAUTOGAZ | 44.20 | 43.50 | 43.50 | 43.50 | -0.91% | 27.38 | 16:15 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| AGORA | 7.40 | 7.44 | 7.44 | 7.44 | +1.64% | 47.65 | 17:00 | |
| AGROTON | 3.88 | 3.80 | 3.80 | 3.80 | +0.26% | 46.12 | 15:53 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 6.58 | 16:46 | |
| ALTUSTFI | 0.86 | 0.88 | 0.88 | 0.88 | +0.46% | 45.19 | 17:00 | |
| ALUMETAL | 37.00 | 36.30 | 36.30 | 36.30 | -3.46% | 450.76 | 17:02 | |
| AMBRA | 17.80 | 17.75 | 17.75 | 17.75 | -0.84% | 232.35 | 16:00 | |
| APLISENS | 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | 2.42 | 16:37 | |
| ARCTIC | 3.81 | 3.82 | 3.82 | 3.82 | +0.26% | 108.69 | 16:45 | |
| ARTERIA | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.03 | 09:00 | |
| ASBIS | 5.20 | 5.15 | 5.15 | 5.15 | -2.65% | 1,606.48 | 17:02 | |
| ASSECOBS | 33.80 | 33.60 | 33.60 | 33.60 | +0.60% | 33.93 | 14:11 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASSECOSEE | 46.90 | 46.50 | 46.50 | 46.50 | +1.53% | 678.37 | 17:00 | |
| ATENDE | 3.24 | 3.26 | 3.26 | 3.26 | 0.00% | 5.54 | 16:22 | |
| ATLANTAPL | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 9.46 | 13:49 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.50 | 4.49 | 4.49 | 4.49 | +2.05% | 6.13 | 15:09 | |
| ATREM | 2.30 | 2.06 | 2.06 | 2.06 | -17.27% | 250.42 | 17:02 | |
| AVIAAML | 4.50 | 4.20 | 4.20 | 4.20 | -10.45% | 43.04 | 2018-07-12 | |
| AVIASG | 14.00 | 15.15 | 15.15 | 15.15 | +5.21% | 113.19 | 2018-11-19 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BANKBPH | 30.88 | 30.88 | 30.88 | 30.88 | +0.03% | 0.40 | 2016-09-19 | |
| BBIDEV | 3.53 | 3.53 | 3.53 | 3.53 | -3.55% | 1.42 | 15:02 | |
| BENEFIT | 795.00 | 791.00 | 791.00 | 791.00 | -1.12% | 51.54 | 17:00 | |
| BETACOM | 11.00 | 10.65 | 10.65 | 10.65 | -4.48% | 2.16 | 17:00 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BOS | 6.28 | 6.14 | 6.14 | 6.14 | -2.54% | 192.05 | 16:49 | |
| BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | +9.29% | 2.99 | 13:46 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUMECH | 2.06 | 2.06 | 2.06 | 2.06 | -1.44% | 39.06 | 17:00 | |
| BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CAPITAL | 1.14 | 1.19 | 1.19 | 1.19 | 0.00% | 5.05 | 15:00 | |
| CELTIC | 6.70 | 6.90 | 6.90 | 6.90 | +4.55% | 0.74 | 16:19 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIGAMES | 1.41 | 1.66 | 1.66 | 1.66 | +16.08% | 7,704.38 | 17:03 | |
| CNT | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | 12.04 | 16:43 | |
| COALENERG | 0.49 | 0.48 | 0.48 | 0.48 | -2.86% | 65.20 | 17:04 | |
| COGNOR | 1.31 | 1.28 | 1.28 | 1.28 | -2.66% | 146.57 | 17:00 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 214.00 | 214.00 | 214.00 | 214.00 | +0.47% | 892.71 | 17:00 | |
| COMP | 62.20 | 63.00 | 63.00 | 63.00 | 0.00% | 94.25 | 17:00 | |
| COMPERIA | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.93 | 13:14 | |
| CORMAY | 2.00 | 1.82 | 1.82 | 1.82 | -10.54% | 4,696.09 | 17:03 | |
| CPGROUP | 6.64 | 6.76 | 6.76 | 6.76 | +0.90% | 20.34 | 16:44 | |
| DEBICA | 80.60 | 79.40 | 79.40 | 79.40 | -1.49% | 167.35 | 17:02 | |
| DECORA | 26.00 | 26.80 | 26.80 | 26.80 | +7.20% | 375.08 | 16:45 | |
| DELKO | 20.80 | 19.60 | 19.60 | 19.60 | -9.26% | 568.19 | 17:02 | |
| DOMDEV | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,377.70 | 16:46 | |
| DROZAPOL | 1.39 | 1.38 | 1.38 | 1.38 | 0.00% | 3.80 | 11:22 | |
| DTP | 4.93 | 4.93 | 4.93 | 4.93 | 0.00% | 0.14 | 2016-05-19 | |
| DUON | 3.82 | 3.83 | 3.82 | 3.83 | +0.26% | 178.47 | 2016-04-04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEKTROTI | 6.34 | 6.64 | 6.64 | 6.64 | +2.15% | 37.98 | 16:07 | |
| ELEMENTAL | 2.10 | 2.12 | 2.12 | 2.12 | -1.85% | 154.19 | 17:01 | |
| ELKOP | 0.33 | 0.34 | 0.34 | 0.34 | +2.37% | 29.77 | 16:38 | |
| ELZAB | 4.70 | 4.64 | 4.64 | 4.64 | -1.28% | 16.57 | 16:44 | |
| EMCINSMED | 7.00 | 6.20 | 6.20 | 6.20 | -11.43% | 1.48 | 16:49 | |
| ENAP | 1.68 | 1.72 | 1.72 | 1.72 | +1.18% | 12.63 | 15:41 | |
| ENELMED | 13.70 | 13.70 | 13.70 | 13.70 | +7.03% | 5.15 | 12:03 | |
| ENERGOINS | 0.83 | 0.83 | 0.83 | 0.83 | -7.33% | 0.45 | 10:01 | |
| ERBUD | 20.00 | 20.00 | 20.00 | 20.00 | +0.50% | 0.02 | 10:08 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| EUCO | 4.28 | 4.40 | 4.40 | 4.40 | +2.33% | 15.90 | 17:00 | |
| EUROTEL | 19.65 | 19.70 | 19.70 | 19.70 | 0.00% | 24.82 | 16:09 | |
| FASING | 11.55 | 11.65 | 11.65 | 11.65 | +0.87% | 28.05 | 14:08 | |
| FEERUM | 12.45 | 12.45 | 12.45 | 12.45 | +1.22% | 2.30 | 12:23 | |
| FERRO | 19.25 | 18.40 | 18.40 | 18.40 | -1.87% | 163.65 | 17:00 | |
| FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 7.95 | 17:00 | |
| FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 7.00 | 6.30 | 6.30 | 6.30 | -10.00% | 1,633.62 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.28 | 15:00 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAVITON | 1.41 | 1.41 | 1.41 | 1.41 | +1.44% | 1.68 | 09:38 | |
| GROCLIN | 1.27 | 1.28 | 1.28 | 1.28 | +3.23% | 406.37 | 17:00 | |
| HARPER | 15.30 | 12.40 | 12.40 | 12.40 | -18.95% | 4,186.09 | 17:04 | |
| HERKULES | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 38.65 | 17:03 | |
| HUBSTYLE | 0.37 | 0.41 | 0.41 | 0.41 | -1.91% | 1.95 | 15:15 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 31.40 | 30.20 | 30.20 | 30.20 | -3.21% | 61.90 | 17:00 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| IALBGR | 0.48 | 0.48 | 0.48 | 0.48 | -1.22% | 11.29 | 17:00 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IMCOMPANY | 11.50 | 11.25 | 11.25 | 11.25 | +0.90% | 6.96 | 09:45 | |
| IMMOBILE | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 0.48 | 16:08 | |
| IMPEL | 11.55 | 12.15 | 12.15 | 12.15 | +2.10% | 14.76 | 15:22 | |
| INC | 11.40 | 10.00 | 10.00 | 10.00 | -13.79% | 3,749.58 | 17:04 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.49 | 2018-05-02 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0.06 | 2019-12-11 | |
| INPRO | 4.78 | 4.78 | 4.78 | 4.78 | +3.91% | 0.01 | 09:04 | |
| INSTALKRK | 19.80 | 20.10 | 20.10 | 20.10 | +1.01% | 18.83 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERAOLT | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 97.21 | 17:01 | |
| INTROL | 2.74 | 2.84 | 2.84 | 2.84 | +0.71% | 54.73 | 17:04 | |
| INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | 0.00% | 0.36 | 13:38 | |
| IPOPEMA | 3.96 | 3.68 | 3.68 | 3.68 | -4.66% | 76.97 | 17:00 | |
| IQP | 0.74 | 0.72 | 0.72 | 0.72 | -7.10% | 45.07 | 17:00 | |
| IZOSTAL | 2.62 | 2.61 | 2.61 | 2.61 | 0.00% | 38.40 | 16:23 | |
| JWCONSTR | 2.81 | 2.74 | 2.74 | 2.74 | -1.08% | 28.59 | 15:42 | |
| K2INTERNT | 12.90 | 12.40 | 12.40 | 12.40 | -3.88% | 19.83 | 17:00 | |
| KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KINOPOL | 7.25 | 7.40 | 7.40 | 7.40 | +2.78% | 123.03 | 16:37 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 38.00 | 38.40 | 38.40 | 38.40 | +4.07% | 252.57 | 16:45 | |
| KOMPUTRON | 2.03 | 2.05 | 2.05 | 2.05 | +0.49% | 9.87 | 15:47 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KRAKCHEM | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 1.14 | 11:00 | |
| KREC | 7.80 | 7.44 | 7.44 | 7.44 | -0.80% | 13.09 | 16:43 | |
| KREDYTIN | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 0.04 | 09:06 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRUSZWICA | 58.40 | 58.00 | 58.00 | 58.00 | -0.68% | 102.97 | 16:42 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KSGAGRO | 1.42 | 1.51 | 1.51 | 1.51 | -2.58% | 8.45 | 17:00 | |
| LARQ | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 0.07 | 15:19 | |
| LCCORP | 1.94 | 1.96 | 1.96 | 1.96 | 0.00% | 112.40 | 17:00 | |
| LENA | 3.45 | 3.52 | 3.52 | 3.52 | 0.00% | 22.25 | 16:37 | |
| LENTEX | 9.44 | 9.58 | 9.58 | 9.58 | -0.21% | 62.41 | 17:00 | |
| LIBET | 1.83 | 1.84 | 1.84 | 1.84 | -2.13% | 36.32 | 14:37 | |
| LIVECHAT | 94.00 | 92.80 | 92.80 | 92.80 | -1.80% | 4,705.41 | 17:00 | |
| LSISOFT | 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | 0.96 | 14:11 | |
| LUBAWA | 1.50 | 1.46 | 1.46 | 1.46 | -2.99% | 298.29 | 17:00 | |
| MABION | 24.30 | 23.50 | 23.50 | 23.50 | -2.49% | 483.02 | 17:02 | |
| MAKARONPL | 5.60 | 5.65 | 5.65 | 5.65 | 0.00% | 13.89 | 17:00 | |
| MANGATA | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 51.71 | 17:00 | |
| MARVIPOL | 0.78 | 0.73 | 0.73 | 0.73 | -4.05% | 333.24 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MENNICA | 24.00 | 21.80 | 21.80 | 21.80 | -7.63% | 716.52 | 17:00 | |
| MERCATOR | 315.00 | 318.00 | 318.00 | 318.00 | -0.62% | 26,146.62 | 17:03 | |
| MERCOR | 9.08 | 9.18 | 9.18 | 9.18 | +0.22% | 2.07 | 17:00 | |
| MFO | 22.40 | 22.40 | 22.40 | 22.40 | +3.70% | 0.18 | 14:24 | |
| MILKILAND | 0.70 | 0.70 | 0.70 | 0.70 | -4.76% | 1.42 | 15:02 | |
| MIRACULUM | 1.31 | 1.32 | 1.32 | 1.32 | -0.38% | 54.15 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 1.51 | 1.56 | 1.56 | 1.56 | -1.27% | 190.86 | 16:31 | |
| MLPGROUP | 71.00 | 70.00 | 70.00 | 70.00 | 0.00% | 125.00 | 16:36 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MONNARI | 2.00 | 2.02 | 2.02 | 2.02 | +1.00% | 78.00 | 17:00 | |
| MOSTALPLC | 9.18 | 9.18 | 9.18 | 9.18 | 0.00% | 4.59 | 12:35 | |
| MOSTALWAR | 4.81 | 5.10 | 5.10 | 5.10 | +2.00% | 6.28 | 16:27 | |
| MOSTALZAB | 0.86 | 0.85 | 0.85 | 0.85 | +0.47% | 31.71 | 16:49 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MWTRADE | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 5.15 | 10:55 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
| NOVITA | 97.00 | 97.80 | 97.80 | 97.80 | +1.03% | 17.71 | 17:00 | |
| NOWAGALA | 0.81 | 0.85 | 0.85 | 0.85 | +7.59% | 7.78 | 2020-08-11 | |
| ODLEWNIE | 5.10 | 4.98 | 4.98 | 4.98 | -1.97% | 30.22 | 16:35 | |
| OEX | 18.10 | 17.00 | 17.00 | 17.00 | -5.56% | 153.19 | 17:00 | |
| OPENFIN | 0.92 | 0.96 | 0.96 | 0.96 | +4.35% | 46.07 | 13:36 | |
| OPONEO.PL | 37.00 | 37.50 | 37.50 | 37.50 | +0.54% | 15.43 | 13:55 | |
| ORCOGROUP | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 5.64 | 10:55 | |
| ORZBIALY | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | 29.66 | 16:25 | |
| OTLOG | 5.65 | 5.95 | 5.95 | 5.95 | +3.48% | 65.43 | 14:05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OTMUCHOW | 1.52 | 1.46 | 1.46 | 1.46 | +1.39% | 9.28 | 14:22 | |
| OVOSTAR | 69.50 | 69.50 | 69.50 | 69.50 | +0.72% | 0.07 | 2020-08-11 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PANOVA | 11.35 | 11.20 | 11.20 | 11.20 | +2.75% | 4.76 | 10:43 | |
| PATENTUS | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 4.16 | 14:47 | |
| PBSFINANSE | 0.39 | 0.39 | 0.39 | 0.39 | +5.41% | 0.39 | 2020-08-11 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 51.20 | 51.20 | 51.20 | 51.20 | -3.40% | 89.87 | 17:03 | |
| PCGUARD | 1.16 | 1.17 | 1.16 | 1.17 | -19.31% | 0.74 | 2017-10-03 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
| PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
| PEKAES | 14.70 | 15.00 | 14.70 | 15.00 | 0.00% | 33.21 | 2016-11-09 | |
| PEP | 41.90 | 41.60 | 41.60 | 41.60 | -0.72% | 153.34 | 17:00 | |
| PEPEES | 1.60 | 1.60 | 1.60 | 1.60 | +2.56% | 1.58 | 16:46 | |
| PGODLEW | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 46.82 | 16:24 | |
| PLASTBOX | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 19.57 | 17:00 | |
| POLICE | 12.30 | 12.20 | 12.20 | 12.20 | 0.00% | 18.91 | 16:04 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLWAX | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 10.77 | 13:55 | |
| POZBUD | 1.42 | 1.34 | 1.34 | 1.34 | -6.27% | 37.80 | 16:46 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 18.40 | 16.70 | 16.70 | 16.70 | -7.73% | 174.56 | 17:01 | |
| PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | 4.05 | 2020-08-11 | |
| PROCHEM | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 41.42 | 17:00 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 16.00 | 15.90 | 15.90 | 15.90 | -3.64% | 14.78 | 13:29 | |
| PROTEKTOR | 4.30 | 4.06 | 4.06 | 4.06 | -9.78% | 675.96 | 17:00 | |
| QUERCUS | 3.80 | 3.91 | 3.91 | 3.91 | +2.89% | 340.75 | 16:42 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.02 | 2.04 | 2.04 | 2.04 | +0.99% | 41.56 | 16:48 | |
| RAFAMET | 15.40 | 15.40 | 15.40 | 15.40 | +4.76% | 0.23 | 2020-08-10 | |
| RAINBOW | 16.20 | 16.80 | 16.80 | 16.80 | +6.67% | 202.68 | 17:00 | |
| RANKPROGR | 1.66 | 1.69 | 1.69 | 1.69 | -1.46% | 21.69 | 17:00 | |
| RAWLPLUG | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 0.08 | 14:23 | |
| REDAN | 0.20 | 0.22 | 0.22 | 0.22 | -3.54% | 2.56 | 12:24 | |
| RELPOL | 6.30 | 6.24 | 6.24 | 6.24 | -2.19% | 117.85 | 17:00 | |
| REMAK | 11.55 | 11.20 | 11.20 | 11.20 | -3.03% | 27.05 | 15:40 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 1.29 | 1.27 | 1.27 | 1.27 | +3.25% | 101.30 | 17:00 | |
| ROPCZYCE | 23.20 | 24.50 | 24.50 | 24.50 | +7.46% | 199.29 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RUBICON | 2.24 | 2.10 | 2.10 | 2.10 | -5.41% | 55.74 | 17:00 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 13.80 | 13.90 | 13.90 | 13.90 | -0.71% | 18.81 | 17:00 | |
| SEKO | 9.80 | 10.10 | 10.10 | 10.10 | +4.12% | 32.43 | 17:00 | |
| SELENAFM | 13.90 | 13.35 | 13.35 | 13.35 | -4.30% | 5.92 | 15:48 | |
| SFINKS | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 6.24 | 16:45 | |
| SILVANO | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 1.47 | 2020-08-11 | |
| SIMPLE | 9.60 | 9.40 | 9.40 | 9.40 | -2.08% | 0.91 | 16:18 | |
| SKOTAN | 1.94 | 2.00 | 2.00 | 2.00 | +0.50% | 41.85 | 17:00 | |
| SNIEZKA | 94.00 | 93.80 | 93.80 | 93.80 | -0.21% | 5.16 | 17:00 | |
| SOHODEV | 0.56 | 0.56 | 0.56 | 0.56 | +1.82% | 0.06 | 15:00 | |
| SOLAR | 4.70 | 4.21 | 4.21 | 4.21 | -10.23% | 152.67 | 16:48 | |
| SONEL | 9.60 | 9.55 | 9.55 | 9.55 | -1.04% | 9.06 | 2020-08-11 | |
| STALEXP | 2.92 | 2.93 | 2.93 | 2.93 | -1.01% | 233.28 | 17:00 | |
| STALPROFI | 6.80 | 6.68 | 6.68 | 6.68 | -1.76% | 61.20 | 17:00 | |
| STAPORKOW | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | 13.35 | 16:49 | |
| SUWARY | 18.70 | 18.70 | 18.70 | 18.70 | +2.75% | 0.47 | 15:19 | |
| SYGNITY | 7.48 | 7.20 | 7.20 | 7.20 | -4.00% | 203.98 | 16:47 | |
| SYNEKTIK | 25.70 | 24.90 | 24.90 | 24.90 | -7.09% | 704.63 | 17:03 | |
| TALEX | 11.50 | 11.50 | 11.50 | 11.50 | +2.68% | 0.12 | 09:05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TARCZYNSKI | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.83 | 2020-08-11 | |
| TERMOREX | 0.73 | 0.74 | 0.74 | 0.74 | +1.37% | 1.48 | 16:41 | |
| TESGAS | 5.95 | 5.55 | 5.55 | 5.55 | -2.63% | 172.51 | 17:00 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 13.70 | 13.40 | 13.40 | 13.40 | -2.19% | 582.62 | 17:00 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 13.80 | 14.10 | 14.10 | 14.10 | +3.68% | 585.15 | 17:00 | |
| TOYA | 6.90 | 6.88 | 6.88 | 6.88 | +0.29% | 303.77 | 17:04 | |
| TRANSPOL | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | 22.25 | 17:00 | |
| ULMA | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 0.05 | 09:05 | |
| UNIBEP | 8.76 | 8.70 | 8.70 | 8.70 | -1.14% | 11.58 | 16:04 | |
| URSUS | 0.65 | 0.66 | 0.66 | 0.66 | -1.35% | 26.55 | 17:04 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VINDEXUS | 5.14 | 5.14 | 5.14 | 5.14 | +0.78% | 0.05 | 15:00 | |
| VISTAL | 1.63 | 1.60 | 1.60 | 1.60 | -0.75% | 10.06 | 16:46 | |
| VOTUM | 12.30 | 11.95 | 11.95 | 11.95 | -2.85% | 207.61 | 17:00 | |
| VOXEL | 39.80 | 39.40 | 39.40 | 39.40 | +1.81% | 31.72 | 15:23 | |
| WARIMPEX | 5.54 | 5.54 | 5.54 | 5.54 | +3.36% | 0.40 | 09:08 | |
| WASKO | 1.26 | 1.29 | 1.29 | 1.29 | 0.00% | 7.16 | 16:32 | |
| WIELTON | 4.40 | 4.33 | 4.33 | 4.33 | -1.81% | 226.23 | 16:37 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WINVEST | 0.69 | 0.69 | 0.69 | 0.69 | +53.33% | 57.46 | 15:29 | |
| WOJAS | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 2.03 | 16:48 | |
| WORKSERV | 0.83 | 0.80 | 0.80 | 0.80 | -3.37% | 1,497.27 | 17:00 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| ZAMET | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 16.33 | 17:00 | |
| ZASTAL | 9.90 | 9.90 | 9.90 | 9.90 | +1.02% | 0.04 | 11:00 | |
| ZPUE | 182.50 | 177.00 | 177.00 | 177.00 | 0.00% | 20.68 | 17:03 | |
| ZREMB | 0.85 | 0.82 | 0.82 | 0.82 | 0.00% | 3.13 | 14:13 | |
| ZUE | 4.36 | 4.30 | 4.30 | 4.30 | -1.38% | 28.82 | 16:37 | |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
