Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| ZPUE | 169.00 | 169.00 | 163.00 | 163.00 | -4.12% | 44.30 | 2020-01-20 | |
| ZEPAK | 7.80 | 7.98 | 7.70 | 7.96 | +0.76% | 19.40 | 2020-01-20 | |
| XTB | 3.86 | 3.86 | 3.63 | 3.64 | -1.62% | 31.25 | 2020-01-20 | |
| WORKSERV | 0.50 | 0.53 | 0.50 | 0.51 | +2.40% | 97.57 | 2020-01-20 | |
| WIRTUALNA | 78.40 | 78.40 | 75.60 | 77.40 | 0.00% | 197.12 | 2020-01-20 | |
| WIELTON | 7.17 | 7.29 | 7.07 | 7.27 | +2.54% | 804.43 | 2020-01-20 | |
| VISTULA | 3.85 | 3.92 | 3.84 | 3.92 | +2.89% | 1,819.15 | 2020-01-20 | |
| URSUS | 0.77 | 0.83 | 0.77 | 0.79 | +0.13% | 242.13 | 2020-01-20 | |
| TORPOL | 6.94 | 7.00 | 6.90 | 7.00 | +0.29% | 254.99 | 2020-01-20 | |
| TIM | 10.90 | 11.95 | 10.50 | 11.30 | +4.15% | 1,197.97 | 2020-01-20 | |
| STELMET | 7.70 | 7.70 | 7.70 | 7.70 | +4.05% | 0.65 | 2020-01-20 | |
| STALEXP | 3.03 | 3.09 | 3.03 | 3.07 | +1.32% | 34.10 | 2020-01-20 | |
| SNIEZKA | 85.00 | 86.00 | 85.00 | 86.00 | 0.00% | 13.68 | 2020-01-20 | |
| SELVITA | 48.50 | 50.00 | 48.00 | 50.00 | +0.20% | 185.31 | 2020-01-20 | |
| RANKPROGR | 1.30 | 1.36 | 1.29 | 1.31 | -0.38% | 20.79 | 2020-01-20 | |
| RAFAKO | 0.80 | 0.81 | 0.77 | 0.79 | -1.74% | 689.49 | 2020-01-20 | |
| QUERCUS | 2.90 | 3.15 | 2.90 | 3.08 | +6.21% | 505.94 | 2020-01-20 | |
| PRAIRIE | 0.62 | 0.62 | 0.59 | 0.59 | -4.03% | 448.00 | 2020-01-20 | |
| POLWAX | 3.09 | 3.14 | 3.05 | 3.06 | +2.00% | 41.40 | 2020-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLNORD | 3.29 | 3.34 | 3.06 | 3.15 | -3.67% | 1,296.08 | 2020-01-20 | |
| POLICE | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 2020-01-20 | |
| PHN | 12.60 | 12.80 | 12.45 | 12.80 | +1.59% | 10.14 | 2020-01-20 | |
| PEP | 27.00 | 27.00 | 26.50 | 26.60 | -1.48% | 54.48 | 2020-01-20 | |
| PCCROKITA | 52.60 | 52.60 | 51.80 | 52.60 | 0.00% | 121.30 | 2020-01-20 | |
| PBG | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.00 | 2020-01-20 | |
| OPONEO.PL | 24.40 | 24.40 | 23.80 | 24.00 | -2.04% | 185.40 | 2020-01-20 | |
| NEWAG | 23.50 | 23.60 | 23.40 | 23.40 | -0.43% | 81.79 | 2020-01-20 | |
| MOSTALZAB | 0.76 | 0.78 | 0.76 | 0.78 | +2.24% | 35.81 | 2020-01-20 | |
| MONNARI | 2.85 | 2.86 | 2.74 | 2.76 | -1.43% | 152.53 | 2020-01-20 | |
| MLPGROUP | 56.00 | 56.00 | 51.00 | 51.00 | -8.93% | 15.36 | 2020-01-20 | |
| MENNICA | 22.00 | 22.00 | 22.00 | 22.00 | +0.92% | 3.59 | 2020-01-20 | |
| MCI | 10.40 | 10.70 | 10.35 | 10.60 | +2.91% | 274.96 | 2020-01-20 | |
| MANGATA | 75.00 | 75.00 | 73.00 | 73.00 | -1.35% | 10.24 | 2020-01-20 | |
| LIVECHAT | 45.95 | 46.70 | 45.90 | 46.70 | +1.74% | 1,113.84 | 2020-01-20 | |
| LENTEX | 7.48 | 7.52 | 7.44 | 7.52 | +0.80% | 201.13 | 2020-01-20 | |
| LCCORP | 2.65 | 2.65 | 2.62 | 2.65 | 0.00% | 51.35 | 2020-01-20 | |
| KOPEX | 1.22 | 1.25 | 1.22 | 1.25 | 0.00% | 6.97 | 2020-01-20 | |
| KOGENERA | 36.60 | 37.20 | 36.60 | 36.70 | 0.00% | 15.13 | 2020-01-20 | |
| JWCONSTR | 3.31 | 3.33 | 3.30 | 3.30 | -0.30% | 27.82 | 2020-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOBLOK | 40.00 | 41.80 | 39.40 | 41.00 | +3.80% | 35.59 | 2020-01-20 | |
| IDEABANK | 2.38 | 2.38 | 2.32 | 2.36 | +0.64% | 72.87 | 2020-01-20 | |
| GROCLIN | 1.55 | 1.56 | 1.51 | 1.51 | -2.45% | 7.08 | 2020-01-20 | |
| GETIN | 1.55 | 1.56 | 1.52 | 1.52 | -2.31% | 506.69 | 2020-01-20 | |
| ENTER | 50.80 | 53.00 | 50.20 | 52.40 | +3.15% | 476.52 | 2020-01-20 | |
| ELBUDOWA | 8.48 | 8.50 | 8.20 | 8.40 | -0.24% | 166.04 | 2020-01-20 | |
| EKOEXPORT | 5.56 | 5.66 | 5.43 | 5.61 | -0.88% | 272.81 | 2020-01-20 | |
| DOMDEV | 97.60 | 98.00 | 97.00 | 97.60 | 0.00% | 407.16 | 2020-01-20 | |
| DEBICA | 82.60 | 82.80 | 82.60 | 82.80 | +0.24% | 112.74 | 2020-01-20 | |
| CPGROUP | 7.19 | 7.20 | 7.19 | 7.20 | +2.13% | 0.29 | 2020-01-20 | |
| CORMAY | 0.97 | 0.99 | 0.96 | 0.99 | -0.40% | 122.51 | 2020-01-20 | |
| COMP | 66.20 | 66.40 | 66.20 | 66.40 | +0.61% | 17.61 | 2020-01-20 | |
| CLNPHARMA | 49.00 | 50.40 | 49.00 | 50.10 | +2.56% | 908.34 | 2020-01-20 | |
| CIGAMES | 0.82 | 0.86 | 0.82 | 0.84 | +1.58% | 795.49 | 2020-01-20 | |
| BUMECH | 2.80 | 2.84 | 2.70 | 2.79 | -1.41% | 40.37 | 2020-01-20 | |
| BRASTER | 0.48 | 0.48 | 0.47 | 0.48 | 0.00% | 67.88 | 2020-01-20 | |
| BOS | 7.14 | 7.14 | 6.92 | 6.92 | -1.14% | 93.40 | 2020-01-20 | |
| BIOTON | 3.95 | 3.96 | 3.86 | 3.86 | -2.28% | 257.86 | 2020-01-20 | |
| AUTOPARTN | 4.90 | 5.02 | 4.87 | 5.00 | +2.67% | 750.92 | 2020-01-20 | |
| ATAL | 42.00 | 43.10 | 42.00 | 42.70 | +0.47% | 345.03 | 2020-01-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASTARTA | 18.70 | 18.80 | 18.55 | 18.65 | 0.00% | 82.97 | 2020-01-20 | |
| ASSECOSEE | 24.80 | 24.80 | 24.40 | 24.60 | -0.81% | 42.93 | 2020-01-20 | |
| ASSECOBS | 29.80 | 30.20 | 29.40 | 30.20 | +1.34% | 1,239.26 | 2020-01-20 | |
| ASBIS | 3.68 | 3.88 | 3.68 | 3.80 | +3.54% | 1,331.37 | 2020-01-20 | |
| ALTUSTFI | 1.51 | 1.52 | 1.47 | 1.52 | +1.33% | 9.27 | 2020-01-20 | |
| ABPL | 26.00 | 26.50 | 25.70 | 25.90 | +1.17% | 145.36 | 2020-01-20 | |
| 11BIT | 413.00 | 421.00 | 410.00 | 421.00 | +2.18% | 1,874.66 | 2020-01-20 |
Dane dostarcza Notoria Serwis S.A.
