Notowania akcji GPW

Notowania z dnia 2020-02-24 09:25

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

« Poprzedni dzień Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.20	0.20	0.20	0.20	-13.04%	8.00	2018-09-28
08OCTAVA	0.79	0.81	0.81	0.81	+3.33%	0.03	2020-02-21
11BIT	461.00	461.50	461.50	461.50	-1.28%	1,208.82	09:22
4FUNMEDIA	5.10	5.02	5.02	5.02	-1.57%	5.33	09:09
AATHOLD	23.00	23.00	23.00	23.00	-0.86%	20.25	2018-04-19
ABADONRE	4.16	4.10	4.10	4.10	-7.66%	15.12	2018-12-27
ABCDATA	1.43	1.43	1.43	1.43	0.00%	53.31	2019-07-22
ABMSOLID	0.15	0.11	0.11	0.11	-56.00%	1.89	2019-07-26
ABPL	23.50	23.20	23.20	23.20	-1.69%	15.40	09:10
ACAUTOGAZ	48.00	48.00	48.00	48.00	0.00%	0.96	09:02
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	2.79	2.74	2.74	2.74	-3.86%	0.83	09:16
ADIUVO	5.88	5.88	5.88	5.88	-1.34%	0.82	09:19
ADIUVO-PDA	28.50	29.00	28.50	29.00	+1.75%	3.90	2015-11-25
ADVADIS	0.01	0.01	0.01	0.01	0.00%	18.45	2015-11-13
AGORA	13.30	13.30	13.30	13.30	0.00%	0.67	09:00
AGROTON	3.90	3.87	3.87	3.87	0.00%	1.08	09:12
AGROWILL	1.95	1.95	1.95	1.95	-6.25%	0.00	2019-12-30
AILLERON	8.58	8.50	8.50	8.50	-2.30%	12.89	09:23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AILLERON-PDA	7.61	7.61	7.60	7.60	-0.13%	2.21	2015-11-18
AIRWAY	0.54	0.53	0.53	0.53	-1.49%	21.44	2020-02-21
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	25.42	25.56	25.56	25.56	-3.98%	3,949.66	09:23
ALIOR-PDA	51.39	52.39	51.05	52.39	+1.93%	1,743.41	2016-06-30
ALIOR-PDA	83.20	83.30	83.20	83.30	+2.84%	4,176.66	2014-01-20
ALIOR-PP	11.00	11.85	11.00	11.45	-0.87%	42,237.79	2016-05-27
ALMA	0.02	0.03	0.03	0.03	-40.00%	7.20	2018-06-01
ALTA	1.65	1.65	1.65	1.65	0.00%	0.00	09:08
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	2.13	2.13	2.13	2.13	-0.47%	7.03	09:23
ALUMETAL	45.90	45.20	45.20	45.20	-1.74%	22.74	09:22
AMBRA	19.00	19.35	19.35	19.35	-3.25%	114.04	09:23
AMICA	131.40	126.40	126.40	126.40	-5.11%	147.50	09:21
AMPLI	0.22	0.22	0.22	0.22	+4.76%	0.22	2015-12-30
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	21.60	21.40	21.40	21.40	-0.93%	3.80	09:22
APLISENS	10.60	10.60	10.60	10.60	0.00%	1.01	09:00
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.25	2.26	2.26	2.26	+0.44%	1.17	09:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	19.10	19.10	19.10	19.10	0.00%	0.11	09:18
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	4.45	4.35	4.35	4.35	-3.55%	318.54	09:12
ARCUS	1.87	1.69	1.69	1.69	-9.63%	17.27	2020-02-21
ARK2FRN15	69.55	76.80	69.55	76.80	+5.96%	32.24	2015-12-22
ARKAFRN12	57.00	57.99	55.00	57.22	+0.39%	105.71	2014-06-24
ARKASWE17	111.00	111.87	111.00	111.87	+1.70%	287.46	2017-12-22
ARMATURA	1.69	1.74	1.68	1.68	0.00%	80.13	2014-01-15
ARTERIA	4.86	4.86	4.86	4.86	-0.41%	0.29	09:00
ARTIFEX	3.30	3.25	3.25	3.25	0.00%	7.71	09:18
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	4.12	3.98	3.98	3.98	-4.10%	402.10	09:23
ASMGROUP	3.42	3.42	3.42	3.42	+4.27%	0.00	2019-12-16
ASSECOBS	38.00	37.60	37.60	37.60	+2.73%	14.99	09:17
ASSECOPOL	65.90	64.40	64.40	64.40	-3.16%	311.83	09:21
ASSECOSEE	29.00	29.40	29.40	29.40	+0.68%	17.72	09:21
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	17.20	16.90	16.90	16.90	-2.59%	54.05	09:17
ATAL	39.80	39.80	39.80	39.80	0.00%	12.30	09:18
ATAL-PDA	22.00	22.00	21.80	21.80	-0.86%	6.76	2015-07-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATENDE	3.40	3.36	3.36	3.36	-1.75%	3.40	09:23
ATLANTAPL	5.68	5.68	5.68	5.68	-0.35%	0.56	09:00
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	1.31	1.31	1.31	1.31	+5.65%	0.20	2020-02-21
ATM	9.56	9.56	9.56	9.56	-0.62%	0.14	09:00
ATMGRUPA	4.75	4.92	4.92	4.92	+2.29%	3.09	09:06
ATREM	1.88	1.88	1.88	1.88	-0.27%	0.01	09:00
AUTOPARTN	5.30	5.26	5.26	5.26	-2.59%	30.92	09:22
AUTOPARTN-PDA	2.84	2.85	2.81	2.81	-1.40%	39.50	2016-07-07
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
AWBUD	0.97	0.97	0.97	0.97	+0.52%	0.85	2020-02-20
B3SYSTEM	0.53	0.53	0.53	0.53	0.00%	0.13	2017-04-26
BACD	0.04	0.04	0.04	0.04	+33.33%	0.87	2017-08-21
BAKALLAND	2.77	2.77	2.76	2.77	0.00%	12.88	2014-11-10
BALTONA	6.80	6.85	6.85	6.85	+3.79%	133.64	09:17
BANKBPH	30.88	30.88	30.88	30.88	+0.03%	0.40	2016-09-19
BARLINEK	1.18	1.25	1.18	1.23	-2.38%	156.01	2014-01-07
BBIDEV	4.32	4.74	4.74	4.74	+9.72%	56.03	2020-02-21
BBIZENNFI-PP	0.01	0.01	0.01	0.01	0.00%	0.13	2013-05-02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BEDZIN	11.20	11.20	11.20	11.20	0.00%	0.01	09:06
BENEFIT	1,040.00	1,020.00	1,020.00	1,020.00	-4.67%	96.94	09:13
BERLING	4.20	4.20	4.20	4.20	0.00%	4.82	2020-02-21
BEST	22.00	22.80	22.80	22.80	-4.20%	8.03	2020-02-18
BETACOM	9.00	9.00	9.00	9.00	+5.26%	0.04	09:00
BGZBNPP	69.00	68.80	68.80	68.80	-1.99%	7.49	09:04
BIK	14.50	14.50	14.50	14.50	+3.28%	0.07	09:00
BIOMEDLUB	1.09	1.07	1.07	1.07	-0.93%	5.75	09:20
BIOTON	3.20	3.25	3.25	3.25	-0.31%	23.03	09:19
BIPROMET	6.34	6.34	6.34	6.34	+1.28%	13.95	2015-04-21
BIUROIK-PDA	17.55	17.89	17.55	17.80	0.00%	10.12	2016-12-07
BMPAG	0.28	0.28	0.28	0.28	0.00%	0.14	2020-02-14
BNPPL	59.00	59.00	59.00	59.00	+1.72%	0.06	2015-04-24
BNPPL-PDA	57.50	58.00	57.50	58.00	+0.69%	81.58	2014-06-10
BOGDANKA	21.45	21.00	21.00	21.00	-2.33%	245.40	09:21
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	4.37	4.37	4.37	4.37	-2.46%	115.08	09:04
BOS	6.46	6.44	6.44	6.44	-3.30%	12.84	09:23
BOWIM	1.55	1.55	1.55	1.55	-3.13%	3.10	09:02
BPHFIZBI1	173.10	173.10	170.00	170.00	-1.16%	60.62	2017-11-23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI2	144.60	144.60	144.60	144.60	-1.03%	7.37	2020-02-14
BPHFIZBI3	128.29	128.29	128.29	128.29	+0.15%	25.66	2018-09-13
BPHFIZBI4	119.80	119.80	119.80	119.80	+1.53%	5.99	2019-06-04
BPHFIZBI5	117.10	117.10	117.10	117.10	-2.60%	7.03	2019-12-03
BPHFIZBI6	108.10	107.10	107.10	107.10	+4.90%	53.59	2018-09-20
BPHFIZDS	111.10	111.10	111.10	111.10	+10.99%	5.55	2020-01-08
BPHFIZKK	103.00	103.00	93.10	93.10	-9.70%	2.00	2017-07-05
BPHFIZMLI	83.41	83.41	83.41	83.41	+2.34%	1.58	2020-02-20
BPHFIZSN	39.10	42.64	38.00	42.64	+9.33%	63.96	2015-12-22
BPHFIZSN2	70.00	77.10	70.00	77.10	+10.14%	1.47	2015-12-22
BRASTER	0.36	0.36	0.36	0.36	-3.11%	4.79	09:08
BRIJU	1.28	1.44	1.44	1.44	+12.11%	0.44	2020-02-21
BSCDRUK	44.50	44.50	44.50	44.50	+0.23%	10.66	09:20
BUDIMEX	176.40	175.40	175.40	175.40	-1.13%	344.95	09:21
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	2.50	2.50	2.50	2.50	0.00%	0.03	09:17
BUWOG	129.00	129.00	129.00	129.00	+1.18%	2.32	2018-10-31
BYTOM	2.66	2.75	2.75	2.75	+2.61%	37.58	2018-11-28
BZWBK	295.00	292.40	292.40	292.40	-1.55%	440.49	09:22
CALATRAVA	0.22	0.23	0.22	0.23	-4.17%	5.60	2017-10-03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CAPITAL	1.36	1.36	1.36	1.36	0.00%	2.67	2020-02-21
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	91.90	90.80	90.80	90.80	-2.42%	1,284.39	09:23
CCENERGY	0.07	0.07	0.06	0.06	-14.29%	1.59	2015-12-30
CDPROJEKT	327.60	328.00	328.00	328.00	-0.91%	11,732.80	09:23
CDRL	19.40	18.80	18.80	18.80	-1.05%	10.44	09:20
CDRL-PDA	18.35	18.60	18.00	18.60	+1.64%	14.13	2014-12-09
CEDC	0.21	0.21	0.21	0.21	-32.25%	0.00	2013-04-12
CELTIC	6.20	6.20	6.20	6.20	0.00%	0.42	2020-02-13
CEZ	85.00	85.45	85.45	85.45	+0.53%	17.84	2020-02-21
CFI	0.36	0.36	0.36	0.36	+4.71%	0.18	2020-02-21
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	38.60	36.80	36.80	36.80	-4.42%	352.58	09:23
CIGAMES	0.79	0.78	0.78	0.78	-2.02%	97.58	09:23
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	7.50	7.50	7.50	7.50	-3.85%	1.43	2020-02-20
CLNPHARMA	43.65	42.00	42.00	42.00	-3.78%	266.32	09:23
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	14.50	14.40	14.40	14.40	-2.04%	2.71	09:02
COALENERG	0.12	0.12	0.12	0.12	-23.42%	0.00	2020-02-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	1.24	1.18	1.18	1.18	-4.84%	5.04	09:19
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	203.00	200.00	200.00	200.00	-2.91%	45.44	09:23
COMP	73.20	73.20	73.20	73.20	0.00%	4.39	2020-02-21
COMPERIA	2.70	2.80	2.80	2.80	0.00%	9.93	2020-02-20
CORMAY	1.03	1.00	1.00	1.00	-1.96%	20.41	09:23
CORMAY-PDA	1.70	1.74	1.68	1.74	0.00%	82.66	2015-10-16
CORMAY-PP	0.13	0.14	0.11	0.13	0.00%	244.92	2015-08-11
CPGROUP	8.10	8.10	8.10	8.10	-1.22%	0.04	09:00
CPGROUP-PDA	5.40	5.48	5.35	5.35	-0.93%	35.57	2014-03-06
CUBEITG	0.20	0.20	0.20	0.20	-1.52%	8.90	2019-05-06
CYFRPLSAT	28.24	28.44	28.44	28.44	-0.49%	209.02	09:21
CZTOREBKA	0.37	0.37	0.37	0.37	-7.50%	2.22	2019-09-30
DEBICA	82.80	82.80	82.80	82.80	0.00%	7.45	09:20
DECORA	19.50	18.90	18.90	18.90	-2.07%	3.02	09:14
DEKPOL	22.70	24.40	24.40	24.40	-0.81%	5.68	2020-02-20
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	11.30	11.10	11.10	11.10	-1.77%	0.51	09:05
DGA	6.08	6.08	6.08	6.08	+0.33%	0.02	09:00
DINOPL	165.70	163.90	163.90	163.90	-1.74%	1,556.97	09:22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DMWDM-PDA	0.19	0.19	0.17	0.17	0.00%	2.55	2013-08-27
DMWDM-PP	0.01	0.01	0.01	0.01	0.00%	0.13	2013-04-30
DOMDEV	101.50	101.00	101.00	101.00	-0.98%	67.79	09:20
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.04	2019-09-25
DROP	0.15	0.15	0.15	0.15	0.00%	0.01	2019-12-30
DROZAPOL	1.38	1.38	1.38	1.38	-2.47%	0.13	2020-02-21
DSS	0.03	0.04	0.03	0.04	+100.00%	5.74	2015-09-10
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
ECARD	3.96	3.96	3.96	3.96	0.00%	0.06	2015-10-16
ECHO	5.11	5.05	5.05	5.05	-2.88%	59.25	09:18
EDINVEST	2.18	2.38	2.38	2.38	+9.17%	15.47	09:18
EFEKT	4.74	4.56	4.56	4.56	-2.56%	0.48	09:10
EFH	0.03	0.03	0.03	0.03	0.00%	0.27	2015-12-30
EKANCELAR	0.01	0.01	0.01	0.01	0.00%	6.56	2016-03-04
EKO	5.02	5.02	5.02	5.02	-9.71%	0.00	2013-04-12
EKOEXPORT	6.90	6.80	6.80	6.80	-2.86%	99.98	09:18
ELBUDOWA	7.90	7.80	7.80	7.80	-3.23%	32.21	09:22
ELEKTROTI	5.74	5.74	5.74	5.74	-2.38%	10.33	09:00
ELEMENTAL	2.19	2.12	2.12	2.12	-3.20%	2.84	09:20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ELEMENTAL-PDA	4.29	4.29	4.29	4.29	-1.38%	2.73	2015-10-26
ELEMENTAL-PDA	2.53	2.56	2.52	2.55	+0.79%	215.20	2014-01-31
ELKOP	1.05	1.05	1.05	1.05	-5.41%	1.57	09:00
ELZAB	8.30	8.30	8.30	8.30	-6.21%	19.97	09:21
EMCINSMED	6.15	6.15	6.15	6.15	0.00%	0.31	2020-02-20
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.53	1.53	1.53	1.53	0.00%	0.00	09:00
ENEA	6.25	6.26	6.26	6.26	-1.73%	278.13	09:21
ENELMED	12.80	13.40	13.40	13.40	+4.69%	0.20	2020-02-21
ENERGA	7.50	7.51	7.51	7.51	-0.79%	341.88	09:22
ENERGOINS	0.82	0.82	0.82	0.82	+5.14%	0.16	09:00
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	51.60	48.80	48.80	48.80	-8.61%	582.10	09:22
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	21.30	20.70	20.70	20.70	-4.17%	4.02	09:20
ERG	28.00	28.00	28.00	28.00	0.00%	0.03	09:06
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	13.75	13.75	13.75	13.75	+1.10%	0.07	09:00
ESOTIQ-PDA	36.10	36.20	36.00	36.00	-0.55%	22.63	2015-09-15
ESSYSTEM	3.48	3.48	3.48	3.48	0.00%	0.35	2020-01-08
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
EUCO	6.06	5.72	5.72	5.72	-6.23%	54.85	09:23
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	19.52	19.40	19.40	19.40	-1.02%	146.95	09:20
EUROHOLD	5.00	4.96	4.96	4.96	-12.98%	8.65	2020-02-21
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	29.40	28.80	28.80	28.80	-3.68%	112.25	09:22
EVEREST	5.10	5.35	5.35	5.35	+71.47%	242.92	2020-02-19
EXILLON	6.99	6.99	6.99	6.99	-1.55%	0.01	2017-12-22
FAM	1.70	1.80	1.80	1.80	+11.11%	523.14	2018-02-19
FAMUR	2.75	2.67	2.67	2.67	-2.91%	92.33	09:22
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	13.65	13.65	13.65	13.65	-3.87%	0.08	09:00
FASTFIN	0.09	0.09	0.09	0.09	0.00%	36.12	2018-11-30
FEERUM	12.95	13.05	13.05	13.05	+3.16%	1.29	09:11
FEERUM-PDA	10.89	10.90	10.89	10.90	+0.93%	0.99	2013-05-28
FENGHUA	17.52	17.52	17.52	17.52	0.00%	0.18	2016-05-04
FERRO	16.55	16.20	16.20	16.20	-3.57%	34.80	09:18
FERRUM	4.05	4.05	4.05	4.05	0.00%	19.60	09:10
FMG	8.50	8.50	8.50	8.50	0.00%	0.01	2020-02-19
FON	0.12	0.12	0.12	0.12	-7.69%	1.87	2018-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
FORTE	36.50	35.15	35.15	35.15	-3.70%	11.98	09:19
FORTUNA	31.50	32.00	32.00	32.00	0.00%	48.11	2018-06-08
FOTA	0.03	0.03	0.03	0.03	-57.14%	11.16	2018-01-12
GANT	0.07	0.07	0.07	0.07	0.00%	111.91	2015-05-22
GEKOPLAST	15.20	15.20	15.20	15.20	0.00%	2.28	2018-02-15
GETIN	1.48	1.47	1.47	1.47	-2.52%	103.45	09:21
GETINOBLE	0.30	0.30	0.30	0.30	0.00%	73.02	2020-02-21
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	0.78	0.78	0.78	0.78	+2.63%	0.03	09:00
GLCOSMED-PDA	1.75	1.80	1.75	1.80	+2.86%	4.38	2013-08-16
GLOBCITYHD	41.73	41.73	41.73	41.73	0.00%	33.05	2015-09-28
GOBARTO	6.80	6.80	6.80	6.80	-0.29%	8.50	2020-02-21
GORENJE	53.00	53.00	53.00	53.00	+0.76%	0.05	2018-11-05
GPRE	7.00	6.50	6.50	6.50	-7.14%	15.10	2019-09-25
GPW	41.60	41.35	41.35	41.35	-1.55%	64.51	09:22
GRAAL	31.68	31.85	31.68	31.70	0.00%	123.10	2016-11-16
GRAJEWO-PDA	26.40	27.00	26.40	27.00	+2.27%	0.05	2016-01-08
GRAVITON	1.50	1.50	1.50	1.50	0.00%	0.04	2020-02-20
GREENECO	0.29	0.29	0.29	0.29	0.00%	2.35	2014-08-08
GREMINWES	2.02	2.04	2.02	2.04	+4.08%	7.82	2016-05-05
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GROCLIN	1.28	1.31	1.31	1.31	-0.76%	13.06	09:08
GRODNO	6.40	6.12	6.12	6.12	-8.38%	289.62	09:23
GRUPAAZOTY	25.54	24.98	24.98	24.98	-2.27%	464.57	09:23
GTC	9.60	9.63	9.63	9.63	-0.72%	49.47	09:16
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	57.50	56.60	56.60	56.60	-1.57%	257.32	09:15
HARPER	0.10	0.10	0.10	0.10	+1.01%	1.00	2020-02-11
HAWE	0.30	0.30	0.30	0.30	+3.45%	54.50	2017-05-04
HBPOLSKA	0.01	0.01	0.01	0.01	0.00%	0.00	2013-03-28
HELIO	9.50	9.50	9.50	9.50	0.00%	0.02	09:05
HERKULES	0.87	0.87	0.87	0.87	0.00%	0.23	2020-02-21
HUBSTYLE	0.37	0.40	0.40	0.40	+17.40%	0.76	2019-09-25
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	35.00	34.60	34.60	34.60	-1.14%	1.25	09:02
HYPERION	0.28	0.30	0.26	0.28	+3.70%	95.51	2017-10-03
I2DEV	8.60	8.60	8.60	8.60	0.00%	0.03	09:00
IALBGR	0.31	0.30	0.30	0.30	-10.30%	0.92	2020-02-21
IDEABANK	2.26	2.26	2.26	2.26	-0.88%	4.44	09:16
IDEABANK-PDA	25.50	26.40	25.50	26.40	+2.72%	829.08	2015-04-28
IDEON	0.01	0.01	0.01	0.01	0.00%	0.10	2016-06-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IDMSA	0.90	0.90	0.90	0.90	+5.26%	0.09	2020-02-21
IFCAPITAL	0.56	0.51	0.51	0.51	-8.93%	7.57	2018-11-30
IFSA	0.30	0.33	0.33	0.33	+10.00%	0.53	2018-11-28
IIAAV	8.80	8.77	8.77	8.77	-1.02%	2.21	2018-06-18
IMCOMPANY	12.90	12.90	12.90	12.90	+2.38%	0.26	09:00
IMMOBILE	2.80	2.80	2.80	2.80	0.00%	0.03	09:00
IMPEL	7.95	7.95	7.95	7.95	0.00%	0.32	09:00
IMPERA	0.99	0.99	0.99	0.99	-1.00%	0.00	2020-02-21
IMPERA-PDA	0.36	0.36	0.36	0.36	+2.86%	70.55	2013-07-10
IMPERA-PP	0.01	0.01	0.01	0.01	0.00%	0.00	2013-03-27
IMPEXMET	4.23	4.22	4.22	4.22	-0.24%	122.37	2019-08-05
IMS	3.94	3.98	3.98	3.98	+0.76%	7.90	09:10
INC	1.71	1.62	1.62	1.62	0.00%	0.82	09:22
INDATA	0.30	0.31	0.31	0.31	+6.90%	40.25	2018-04-30
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
INGBSK	199.00	199.40	199.40	199.40	-0.80%	87.31	09:15
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	4.76	4.76	4.76	4.76	0.00%	0.01	09:00
INSTALKRK	19.50	19.40	19.40	19.40	0.00%	22.87	09:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INTEGERPL	48.41	48.47	48.41	48.47	+0.04%	12.30	2017-05-24
INTERAOLT	18.95	18.95	18.95	18.95	-0.26%	53.73	09:20
INTERBUD	0.52	0.52	0.52	0.52	+6.12%	3.99	2020-02-21
INTERCARS	228.00	219.00	219.00	219.00	-5.60%	61.41	09:14
INTERFERI	4.00	4.00	4.00	4.00	+3.09%	0.00	2020-02-13
INTERSPPL	1.88	1.88	1.88	1.88	+3.30%	0.00	09:00
INTROL	2.30	2.30	2.30	2.30	0.00%	0.11	09:00
INVCEEFIZ	485.10	485.10	485.10	485.10	-0.37%	0.49	2020-02-20
INVFIZ	961.11	965.00	965.00	965.00	0.00%	9.64	2020-02-18
INVGLDFIZ	1,703.51	1,703.51	1,703.51	1,703.51	+0.50%	3.41	09:00
INVISTA	0.38	0.38	0.38	0.38	-2.56%	1.18	2020-02-19
INVPEFIZ	746.00	734.10	734.10	734.10	-1.63%	2.96	09:22
INVPRFIZ	472.00	472.00	472.00	472.00	0.00%	0.94	2017-03-06
IPERMFIZ	58.00	58.00	58.00	58.00	0.00%	0.06	2015-12-22
IPOPEMA	2.30	2.30	2.30	2.30	-0.86%	20.56	2020-02-21
IQP	0.30	0.29	0.29	0.29	-17.14%	7.17	2020-02-21
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	31.00	31.00	31.00	31.00	0.00%	67.83	09:14
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	1.78	1.78	1.78	1.78	0.00%	0.01	09:09
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.55	2.55	2.55	2.55	-0.39%	1.58	09:19
JHMDEV	1.78	1.76	1.76	1.76	0.00%	0.48	2019-12-16
JJAUTO	9.70	9.70	9.50	9.70	-6.55%	2.56	2015-05-04
JSW	15.50	15.42	15.42	15.42	-3.69%	2,203.20	09:23
JUPITER	0.35	0.35	0.35	0.35	0.00%	4.55	2015-04-09
JWCONSTR	3.10	3.10	3.10	3.10	+0.98%	0.02	09:00
JWCONSTR-PDA	3.26	3.26	3.26	3.26	-0.31%	1.30	2014-10-15
JWWINVEST	3.35	3.35	3.35	3.35	0.00%	0.06	09:18
K2INTERNT	9.00	9.00	9.00	9.00	+0.56%	0.04	09:00
KANIA	0.10	0.11	0.11	0.11	+30.86%	313.73	2019-10-01
KBCASFIZ	116.50	116.50	116.50	116.50	+2.19%	11.65	2018-08-23
KBCINDFIZ	102.99	102.99	102.99	102.99	+13.17%	0.00	2012-07-27
KBCNEUFIZ	102.60	102.60	102.60	102.60	+2.60%	0.00	2009-11-10
KBCRAZFIZ	103.00	103.00	103.00	103.00	+3.00%	0.00	2010-02-03
KBDOM	0.42	0.42	0.42	0.42	+5.00%	0.02	2020-02-20
KCI	0.50	0.49	0.49	0.49	-3.54%	0.02	2020-02-21
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	47.85	47.35	47.35	47.35	-2.37%	96.98	09:05
KETY	393.50	386.50	386.50	386.50	-2.89%	74.04	09:22
KGHM	89.08	88.78	88.78	88.78	-2.31%	4,159.58	09:23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	14.30	14.30	14.30	14.30	-3.38%	1.92	09:00
KINOPOL	9.65	9.65	9.65	9.65	0.00%	0.19	09:00
KOFOL	63.00	63.00	61.00	61.00	-3.17%	12.94	2017-06-05
KOFOLA	56.60	56.60	56.60	56.60	-0.61%	1.42	2015-11-19
KOGENERA	33.60	33.60	33.60	33.60	0.00%	0.10	09:00
KOMPAP	6.20	6.50	6.50	6.50	+4.84%	633.22	2020-02-21
KOMPUTRON	2.91	2.91	2.91	2.91	+0.34%	1.16	2020-02-21
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	1.02	1.02	1.02	1.02	0.00%	0.18	2020-02-20
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	23.80	24.00	24.00	24.00	0.00%	2.16	2020-02-18
KRAKCHEM	0.34	0.34	0.34	0.34	0.00%	2.33	2020-02-20
KREC	7.40	7.40	7.40	7.40	-0.27%	0.04	09:00
KREDYTIN	10.50	10.50	10.50	10.50	0.00%	0.15	2020-02-21
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	340.00	330.00	330.00	330.00	-1.20%	3.35	09:20
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	163.50	160.20	160.20	160.20	-2.85%	409.19	09:22
KRUSZWICA	58.20	57.00	57.00	57.00	-4.68%	83.68	09:20
KRVITAMIN	5.04	5.04	5.04	5.04	0.00%	0.05	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRVITAMIN-PDA	12.50	12.50	12.18	12.50	0.00%	0.04	2015-12-30
KSGAGRO	1.17	1.17	1.17	1.17	0.00%	1.65	2020-02-18
LABOPRINT	10.90	10.90	10.90	10.90	+0.93%	0.03	09:00
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	3.40	3.40	3.40	3.40	+5.59%	0.02	09:06
LCCORP	2.70	2.68	2.68	2.68	-2.19%	70.79	09:21
LENA	3.48	3.40	3.40	3.40	-1.45%	53.05	09:19
LENTEX	7.56	7.54	7.54	7.54	0.00%	1,503.35	2020-02-21
LIBET	0.61	0.59	0.59	0.59	-5.75%	115.10	09:22
LIVECHAT	45.15	44.10	44.10	44.10	-3.08%	509.47	09:21
LMASFIZ	1,200.00	1,200.00	1,200.00	1,200.00	-1.95%	1.20	2020-02-21
LMBSFIZ	1,217.01	1,224.90	1,224.90	1,224.90	+18.57%	6.11	2020-01-31
LMCSFIZ	1,089.90	1,089.90	1,089.90	1,089.90	+6.32%	5.45	2020-01-07
LMDSFIZ	1,240.00	1,240.00	1,240.00	1,240.00	-0.01%	6.20	2020-02-18
LMESFIZ	1,225.20	1,225.20	1,225.20	1,225.20	+19.87%	14.70	2020-02-04
LOKUM	14.50	14.50	14.50	14.50	0.00%	0.03	09:19
LOTOS	73.70	73.32	73.32	73.32	-1.93%	283.22	09:22
LOTOS-PDA	24.43	24.45	24.06	24.07	-2.35%	47.45	2015-01-19
LOTOS-PP	3.45	3.97	3.42	3.82	+9.14%	20,000.12	2014-11-21
LPP	8,110.00	8,065.00	8,065.00	8,065.00	-1.65%	291.52	09:21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	23.60	23.40	23.40	23.40	+0.43%	11.57	09:08
LUBAWA	0.78	0.79	0.79	0.79	-1.50%	41.56	09:19
MABION	51.50	50.20	50.20	50.20	-4.74%	188.12	09:21
MABION-PDA	16.31	16.31	16.31	16.31	-3.20%	0.90	2013-06-14
MAGELLAN	67.45	67.50	67.45	67.50	+0.03%	75.12	2016-06-23
MAKARONPL	4.92	4.92	4.92	4.92	-1.60%	1.28	2020-02-20
MANGATA	73.00	73.00	73.00	73.00	-1.35%	0.07	09:12
MARVIPOL	0.82	0.82	0.82	0.82	-0.24%	32.02	09:23
MASTERPHA	5.00	5.00	5.00	5.00	0.00%	5.84	2020-02-21
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	367.40	367.40	367.40	367.40	-1.97%	70.33	09:15
MBWS	10.90	10.90	10.90	10.90	0.00%	0.01	09:05
MCI	10.90	10.90	10.90	10.90	0.00%	7.63	09:08
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	2.99	2.99	2.99	2.99	0.00%	0.01	09:12
MEDIACAP	2.03	2.13	2.13	2.13	+4.93%	0.75	2020-02-21
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.72	2017-09-26
MEDICALG	28.50	28.10	28.10	28.10	-3.10%	23.03	09:19
MEDYCZNYFIZ	127.10	127.10	127.10	127.10	-0.31%	12.71	2020-02-14
MEGARON	10.00	10.00	10.00	10.00	+16.96%	0.35	2020-02-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	21.40	21.20	21.20	21.20	-0.93%	3.55	2020-02-21
MERCATOR	14.50	15.18	15.18	15.18	+16.06%	1,606.76	09:24
MERCATOR-PDA	14.37	14.78	14.37	14.67	-0.34%	61.10	2014-01-16
MERCATOR-PDA	17.50	17.50	17.50	17.50	+1.45%	13.12	2016-10-20
MERCOR	9.10	9.06	9.06	9.06	-1.52%	21.56	09:04
MEXPOLSKA	3.02	2.86	2.86	2.86	-2.05%	8.59	09:13
MFO	25.90	25.90	25.90	25.90	-5.47%	24.11	09:15
MIDAS	0.80	0.81	0.80	0.80	0.00%	411.69	2016-05-24
MIESZKO	3.95	3.95	3.95	3.95	0.00%	13.37	2014-11-25
MILKILAND	0.43	0.43	0.43	0.43	-2.27%	0.83	2020-02-21
MILLENNIUM	5.93	5.84	5.84	5.84	-2.59%	76.93	09:23
MIRACULUM	1.71	1.69	1.69	1.69	-1.46%	2.54	09:17
MIRBUD	1.06	1.03	1.03	1.03	-4.63%	12.76	09:23
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	55.00	55.00	55.00	55.00	0.00%	0.06	09:01
MLPGROUP-PDA	27.25	27.98	27.25	27.89	+2.54%	39.99	2013-11-15
MNI	0.03	0.03	0.03	0.03	0.00%	66.32	2018-03-29
MOBRUK	185.00	180.00	180.00	180.00	0.00%	10.52	09:15
MOJ	0.85	0.85	0.85	0.85	-3.41%	0.30	2020-02-21
MOL	334.35	334.35	334.00	334.00	-1.26%	100.64	2017-09-22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MONNARI	2.61	2.61	2.61	2.61	-1.88%	8.48	09:22
MOSTALPLC	6.30	6.40	6.40	6.40	-0.93%	3.30	09:14
MOSTALWAR	3.50	3.55	3.55	3.55	+0.85%	1.67	2020-02-21
MOSTALZAB	0.77	0.77	0.77	0.77	-0.13%	0.01	09:09
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	2.52	2.52	2.52	2.52	0.00%	0.58	09:00
MWTRADE	3.30	3.30	3.30	3.30	0.00%	0.03	2020-02-21
NETIA	4.32	4.32	4.32	4.32	-1.37%	1.15	09:23
NETMEDIA	12.20	12.10	12.10	12.10	-0.82%	10.87	2019-03-27
NEWAG	22.80	23.00	23.00	23.00	+4.55%	92.15	09:17
NEWWORLDR	0.02	0.02	0.02	0.02	0.00%	105.06	2016-05-02
NEWWORLDR-PP	0.01	0.01	0.01	0.01	0.00%	7.58	2014-09-23
NFIEMF	4.16	4.17	4.16	4.17	0.00%	0.28	2016-07-25
NORDEABP	47.57	47.57	47.57	47.57	0.00%	15.70	2014-04-30
NORTCOAST	16.30	16.30	16.30	16.30	+0.62%	0.83	2020-02-21
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	47.60	47.10	47.10	47.10	-1.87%	4.95	09:10
NOWAGALA	0.72	0.72	0.72	0.72	-3.33%	2.45	2020-02-20
NTTSYSTEM	2.47	2.47	2.47	2.47	+5.11%	0.00	09:05
ODLEWNIE	5.25	4.94	4.94	4.94	-5.90%	20.50	09:06
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	17.00	17.10	17.10	17.10	-3.93%	16.88	2020-02-19
OLYMPIC	8.30	8.30	8.30	8.30	0.00%	1.00	2017-02-27
ONE2ONE	0.04	0.04	0.04	0.04	-20.00%	2.42	2015-06-30
OPENFIN	0.99	0.99	0.99	0.99	-4.81%	0.50	09:21
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	295.26	295.26	295.26	295.26	+0.02%	0.89	2020-02-10
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	25.00	24.10	24.10	24.10	-3.60%	18.15	09:19
OPTEAM	17.70	17.40	17.40	17.40	-2.25%	7.56	09:22
ORANGEPL	7.30	7.30	7.30	7.30	-1.88%	394.03	09:21
ORBIS	114.50	115.00	115.00	115.00	0.00%	6.53	2020-02-21
ORCOGROUP	1.30	1.30	1.30	1.30	0.00%	0.00	09:00
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	10.50	10.40	10.40	10.40	0.00%	1.83	2020-02-21
OTLOG	6.20	6.20	6.20	6.20	0.00%	0.01	09:03
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	1.41	1.41	1.41	1.41	0.00%	0.02	09:00
OVOSTAR	87.00	87.00	87.00	87.00	+1.16%	0.09	2020-02-21
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	1.01	1.03	1.03	1.03	+1.98%	5.73	2020-02-21
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PAMAPOL-PP	0.01	0.01	0.01	0.01	0.00%	9.70	2015-09-01
PANOVA	16.20	16.40	16.40	16.40	+1.23%	3.33	2020-02-21
PATENTUS	1.30	1.35	1.35	1.35	+2.27%	4.79	2020-02-21
PBG	0.03	0.03	0.03	0.03	-3.33%	98.85	2020-02-19
PBKM	66.40	64.40	64.40	64.40	-1.83%	1.16	09:11
PBOANIOLA	0.10	0.10	0.07	0.07	-30.00%	4.64	2015-11-13
PBSFINANSE	0.68	0.68	0.68	0.68	-8.11%	0.02	2020-02-21
PCCEXOL	2.18	2.18	2.18	2.18	0.00%	33.49	09:23
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	48.50	48.40	48.40	48.40	0.00%	78.94	09:20
PCCROKITA-PDA	33.37	33.40	33.10	33.30	-0.83%	29.33	2014-07-31
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
PEGAS	162.70	162.70	162.70	162.70	+0.81%	1.63	2017-09-18
PEIXIN	1.06	1.02	1.02	1.02	-11.30%	1.29	2019-04-29
PEKABEX	11.00	11.10	11.10	11.10	0.00%	11.00	2020-02-21
PEKABEX-PDA	10.50	10.75	10.50	10.75	+0.47%	3.14	2015-08-17
PEKAES	14.70	15.00	14.70	15.00	0.00%	33.21	2016-11-09
PEKAO	99.72	98.66	98.66	98.66	-2.17%	3,012.39	09:23
PELION	58.98	58.98	58.81	58.81	-0.14%	5.88	2017-06-07
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEMANAGER	10.75	10.75	10.75	10.75	+0.47%	0.02	09:00
PEMUG	0.77	0.77	0.77	0.77	0.00%	0.11	2019-04-11
PEP	31.00	30.00	30.00	30.00	-5.96%	129.93	09:12
PEPEES	1.71	1.71	1.71	1.71	+1.18%	0.00	09:00
PERMEDIA	8.00	8.00	8.00	8.00	-15.34%	0.94	2013-12-12
PETROLINV	1.50	1.80	1.50	1.78	+34.85%	693.06	2017-06-28
PFLEIDER	26.20	26.20	26.20	26.20	-0.38%	7.23	2019-09-13
PGE	5.57	5.57	5.57	5.57	-1.70%	694.65	09:22
PGNIG	3.60	3.56	3.56	3.56	-2.09%	1,557.06	09:23
PGODLEW	1.17	1.17	1.17	1.17	+1.74%	0.99	09:00
PGSSOFT	12.52	12.52	12.52	12.52	-0.16%	14.92	09:13
PHN	13.40	13.40	13.40	13.40	0.00%	6.78	09:09
PKNORLEN	72.10	72.24	72.24	72.24	-1.45%	3,019.11	09:23
PKOASZEWZ	99.50	99.60	99.60	99.60	+0.10%	53.86	2020-02-21
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	33.90	33.62	33.62	33.62	-2.30%	5,252.31	09:23
PKOGD	107.95	107.95	107.95	107.95	0.00%	53.98	2020-02-14
PKOGS	94.13	94.13	94.13	94.13	-0.18%	33.13	2020-02-20
PKOSO	108.68	108.68	108.68	108.68	-0.29%	61.51	2020-02-18
PKPCARGO	14.80	14.50	14.50	14.50	-2.82%	204.34	09:23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLASTBOX	2.19	2.19	2.19	2.19	+0.23%	0.22	09:00
PLATYNINW	0.38	0.38	0.38	0.38	0.00%	0.60	2020-02-20
PLAYWAY	384.00	381.00	381.00	381.00	-2.31%	2,153.21	09:23
PLAYWAY-PDA	48.80	48.80	46.40	46.40	-4.92%	37.08	2016-11-17
PLAZACNTR	0.18	0.20	0.18	0.20	+33.33%	218.19	2016-06-27
PLAZACNTR	2.34	2.34	2.34	2.34	0.00%	2.91	2020-02-20
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	1.31	1.31	1.31	1.31	0.00%	1.23	2020-02-21
POLAQUA	3.88	3.89	3.88	3.89	+0.26%	1.75	2013-10-17
POLCOLORIT	5.77	5.77	5.77	5.77	0.00%	5.77	2017-05-17
POLICE	10.20	10.20	10.20	10.20	-0.97%	0.20	09:00
POLIMEXMS	2.14	2.12	2.12	2.12	-1.62%	96.17	09:23
POLJADLO	0.01	0.01	0.01	0.01	0.00%	0.21	2013-08-14
POLMED	2.90	2.90	2.90	2.90	0.00%	1.27	2018-09-21
POLNA	16.00	16.96	15.50	16.00	-1.84%	232.23	2017-11-27
POLNORD	3.52	3.52	3.52	3.52	-0.28%	36.04	09:19
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	3.10	3.00	3.00	3.00	-1.64%	1.93	09:21
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	1.48	1.48	1.48	1.48	0.00%	0.01	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	12.00	12.30	12.30	12.30	+1.65%	3.17	09:11
PRAGMAINK	7.22	7.22	7.22	7.22	0.00%	16.66	09:17
PRAIRIE	0.50	0.49	0.49	0.49	-4.71%	17.78	09:23
PRIMAMODA	0.59	0.59	0.59	0.59	-9.92%	0.18	2020-02-21
PROCAD	0.81	0.82	0.82	0.82	+1.23%	3.77	2020-02-21
PROCHEM	16.65	16.65	16.65	16.65	0.00%	0.03	09:00
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	14.20	14.20	14.20	14.20	0.00%	0.03	09:00
PROTEKTOR	3.13	3.13	3.13	3.13	0.00%	0.00	09:06
PROVIDENT	7.76	7.76	7.76	7.76	0.00%	0.02	09:05
PULAWY	87.00	87.00	87.00	87.00	0.00%	1.13	09:00
PWRMEDIA	3.99	3.85	3.85	3.85	-1.79%	36.51	09:05
PZU	39.40	39.09	39.09	39.09	-1.49%	1,735.23	09:22
PZUAKORD	122.30	122.30	122.30	122.30	+0.07%	12.23	2020-02-21
QMULTIFIZ	1,050.00	1,050.00	1,050.00	1,050.00	+3.96%	9.45	2020-02-21
QUANTUM	14.50	14.50	14.50	14.50	-2.68%	0.16	2020-02-21
QUERCUS	3.40	3.37	3.37	3.37	-3.71%	25.22	09:23
QUMAK	0.01	0.01	0.01	0.01	0.00%	3.10	2019-08-21
RADPOL	1.50	1.41	1.41	1.41	-6.33%	10.01	09:03
RAFAKO	0.66	0.65	0.65	0.65	-1.37%	16.19	09:19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	12.60	12.60	12.60	12.60	0.00%	0.13	2020-02-21
RAINBOW	31.80	31.20	31.20	31.20	-9.83%	641.37	09:21
RANKPROGR	1.15	1.20	1.20	1.20	0.00%	3.91	2020-02-20
RAWLPLUG	7.98	7.98	7.98	7.98	-0.25%	0.02	09:00
REDAN	0.27	0.27	0.27	0.27	0.00%	0.01	2020-02-21
REDWOOD	0.05	0.05	0.05	0.05	-15.25%	2.21	2019-04-30
REGNON	0.08	0.08	0.08	0.08	0.00%	0.01	2020-02-19
REINHOLD	0.22	0.24	0.24	0.24	+21.00%	0.28	2020-02-21
RELPOL	6.05	6.00	6.00	6.00	-3.23%	25.00	09:12
REMAK	8.74	8.74	8.74	8.74	0.00%	0.24	09:00
RESBUD	0.21	0.21	0.21	0.21	0.00%	0.24	2018-11-30
RESBUD-PDA	0.21	0.22	0.21	0.21	+5.00%	16.06	2016-11-10
ROBYG	3.98	3.98	3.98	3.98	-0.25%	91.80	2018-03-01
RONSON	0.84	0.84	0.84	0.84	0.00%	0.01	09:00
ROPCZYCE	23.60	23.80	23.80	23.80	+0.85%	5.39	2020-02-21
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	0.58	0.58	0.58	0.58	+2.11%	0.00	09:00
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	17.85	17.50	17.50	17.50	-2.51%	31.15	09:20
SANTANDER	15.90	15.90	15.90	15.90	0.00%	13.67	09:09
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	0.55	0.55	0.55	0.55	+1.85%	0.37	09:08
SARE	4.50	4.50	4.50	4.50	-2.17%	0.90	09:00
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-09-27
SECOGROUP	17.00	17.00	17.00	17.00	+2.41%	0.02	2020-02-19
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	9.70	9.70	9.70	9.70	0.00%	2.72	09:00
SELENAFM	15.20	15.20	15.20	15.20	0.00%	1.06	09:00
SELVITA	49.00	48.50	48.50	48.50	+0.62%	8.56	09:18
SELVITA-PDA	15.25	15.80	15.06	15.80	+1.15%	4.95	2015-01-23
SERINUS	1.09	1.08	1.08	1.08	-1.82%	143.85	2018-05-07
SETANTA	11.80	11.50	11.50	11.50	-6.50%	27.06	09:22
SFINKS	0.60	0.62	0.62	0.62	-0.64%	20.42	2020-02-21
SILVANO	10.00	10.00	10.00	10.00	-7.41%	2.20	2020-02-20
SIMPLE	8.00	7.90	7.90	7.90	-3.07%	7.89	09:07
SKARBIEC	21.20	21.20	21.20	21.20	0.00%	1.06	09:00
SKOTAN	1.00	1.05	1.05	1.05	+3.96%	16.19	09:16
SKYLINE	0.73	0.73	0.73	0.73	+2.82%	0.22	09:15
SNIEZKA	81.00	81.00	81.00	81.00	+1.25%	0.41	09:00
SOHODEV	0.56	0.53	0.53	0.53	0.00%	0.86	2020-02-21
SOLAR	5.20	5.45	5.45	5.45	0.00%	2.61	09:07
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	10.50	10.50	10.50	10.50	+0.96%	17.25	2020-02-21
SOPHARMA	8.30	8.30	8.30	8.30	0.00%	2.06	2020-02-05
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	3.06	3.00	3.00	3.00	-8.26%	270.60	09:22
STALPROD	192.20	181.00	181.00	181.00	-6.22%	58.84	09:22
STALPROFI	8.15	8.15	8.15	8.15	-0.61%	0.33	09:02
STAPORKOW	1.69	1.68	1.68	1.68	+1.82%	2.01	2020-02-20
STARHEDGE	0.55	0.56	0.56	0.56	0.00%	0.02	2020-02-21
STELMET	7.50	7.50	7.50	7.50	+7.14%	0.58	2020-02-21
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	13.70	13.40	13.40	13.40	-2.55%	3.41	09:13
SUWARY	11.80	11.80	11.80	11.80	+7.27%	0.06	09:00
SWISSMED	4.76	4.76	4.76	4.76	-1.45%	4.76	09:23
SYGNITY	3.70	3.62	3.62	3.62	-3.47%	12.93	09:20
SYNEKTIK	16.50	16.00	16.00	16.00	-1.84%	25.90	09:16
SYNTHOS	4.90	4.89	4.89	4.89	-0.20%	1,284.29	2018-01-15
TALANX	189.00	192.00	192.00	192.00	0.00%	2.47	2020-02-07
TALEX	12.80	12.25	12.25	12.25	0.00%	1.43	09:10
TARCZYNSKI	15.00	15.00	15.00	15.00	+1.35%	1.43	2020-02-21
TARCZYNSKI-PDA	10.42	10.45	10.30	10.45	-0.19%	42.54	2013-07-05
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TATRY	155.00	155.00	155.00	155.00	0.00%	0.15	2020-02-18
TAURONPE	1.34	1.31	1.31	1.31	-2.67%	475.77	09:22
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.90	0.90	0.90	0.90	-4.26%	0.11	09:15
TESGAS	6.55	6.30	6.30	6.30	-7.35%	483.82	09:22
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	13.60	13.40	13.40	13.40	-1.47%	39.24	09:22
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	8.50	8.50	8.50	8.50	-3.19%	33.39	09:22
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	4.96	4.90	4.90	4.90	-2.00%	4.81	09:22
TRAKCJA	1.62	1.59	1.59	1.59	-3.64%	35.88	09:20
TRANSPOL	2.94	2.90	2.90	2.90	-1.69%	3.80	09:04
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	45.51	45.51	45.51	45.51	-3.15%	4.55	2020-02-21
TRIGONPP1	45.50	45.50	45.50	45.50	-25.41%	3.87	2019-11-13
TRIGONPP2	51.00	51.00	51.00	51.00	-7.19%	15.30	2020-02-03
TRIGONPP3	53.12	51.51	51.51	51.51	+6.87%	11.31	2020-02-03
TRIGONPP4	47.00	49.20	49.20	49.20	-3.53%	19.91	2020-02-19
TRIGONPP5	49.10	49.10	49.10	49.10	+6.88%	19.74	2020-02-19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP6	53.00	53.00	53.00	53.00	-4.50%	6.84	2020-02-03
TRIGONPP7	47.00	47.00	47.00	47.00	+2.17%	0.70	2020-02-14
TRIGONPP8	47.00	47.00	47.00	47.00	+3.30%	1.18	2020-02-21
TRITON	2.05	2.05	2.05	2.05	0.00%	9.44	2020-02-21
TVN	19.90	19.92	19.90	19.92	0.00%	178.44	2015-09-22
TXM	0.12	0.12	0.12	0.12	+2.62%	0.35	2020-02-20
TXM-PDA	5.70	5.70	5.66	5.67	-0.53%	11.45	2017-02-01
ULMA	54.50	55.50	55.50	55.50	+0.91%	22.14	09:08
UNIBEP	8.82	8.76	8.76	8.76	-2.67%	2.55	09:14
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNICREDIT	57.10	57.00	57.00	57.00	-5.00%	4.57	09:06
UNIMA	2.38	2.38	2.38	2.38	+2.59%	0.02	09:00
UNIMOT	31.00	30.60	30.60	30.60	+1.66%	106.42	09:22
UNIMOT-PDA	50.98	51.28	50.30	51.00	+0.99%	748.88	2017-03-16
UNISYS1AB	916.20	933.00	916.09	933.00	+1.97%	71.53	2016-03-24
UNIWHEELS	300.00	300.00	300.00	300.00	0.00%	1,192.75	2018-02-19
URSUS	0.80	0.78	0.78	0.78	-4.17%	21.39	09:23
URSUS-PDA	2.97	3.00	2.97	3.00	+0.33%	12.13	2013-04-29
VANTAGE	3.69	3.69	3.67	3.69	-0.27%	17.60	2017-06-19
VIGOSYS	460.00	470.00	470.00	470.00	+2.17%	58.56	09:19
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	7.98	7.98	7.98	7.98	+0.76%	1.00	2020-02-21
VISTAL	1.91	1.91	1.91	1.91	+0.79%	1.06	09:00
VISTULA	3.84	3.80	3.80	3.80	-1.17%	11.75	09:10
VIVID	1.68	1.65	1.65	1.65	-2.94%	15.29	09:22
VOTUM	14.30	14.10	14.10	14.10	-1.40%	69.29	09:14
VOXEL	33.90	34.00	34.00	34.00	+0.29%	159.23	2020-02-21
WADEX	6.58	6.58	6.58	6.58	+0.61%	0.07	09:00
WARIMPEX	7.50	7.50	7.50	7.50	-0.53%	0.30	09:00
WASKO	1.47	1.52	1.52	1.52	0.00%	1.65	09:05
WAWEL	652.00	650.00	650.00	650.00	-0.91%	18.87	09:18
WDX	14.85	14.85	14.85	14.85	0.00%	3.44	2018-03-14
WESTAISIC	0.08	0.08	0.08	0.08	0.00%	3.39	2015-05-04
WIELTON	7.15	6.78	6.78	6.78	-5.17%	360.25	09:23
WIKANA	1.72	1.76	1.76	1.76	0.00%	9.44	2020-02-21
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.10	0.10	0.10	0.10	0.00%	0.00	2020-02-20
WIRTUALNA	85.20	85.00	85.00	85.00	-2.07%	32.61	09:20
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	12.35	11.85	11.85	11.85	-2.47%	8.59	09:22
WITTCHEN-PDA	17.24	17.50	17.24	17.48	+2.82%	39.45	2015-11-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
WOJAS	4.95	4.95	4.95	4.95	+2.48%	0.02	09:00
WORKSERV	0.50	0.48	0.48	0.48	-2.24%	6.54	09:22
XTB	4.13	4.08	4.08	4.08	-0.49%	105.38	09:21
YAWAL	4.01	4.20	3.46	3.46	-18.97%	128.16	2015-10-26
YOLO	1.26	1.26	1.26	1.26	0.00%	0.01	09:00
ZAMET	1.10	1.10	1.10	1.10	0.00%	0.02	09:19
ZASTAL	1.85	1.85	1.85	1.85	0.00%	0.03	2020-02-21
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	7.16	7.22	7.22	7.22	0.00%	24.51	2020-02-21
ZPUE	167.00	167.00	167.00	167.00	0.00%	6.30	09:05
ZREMB	0.67	0.67	0.67	0.67	-6.29%	0.94	09:00
ZUE	4.20	4.20	4.20	4.20	0.00%	0.01	09:08
ZYWIEC	505.00	505.00	505.00	505.00	-0.98%	10.61	09:04

« Poprzedni dzień Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2050,98	-37,55	-1,80%

WIG	56403,15	-1021,32	-1,78%

sWIG80	12885,26	-164,06	-1,26%

mWIG40	3961,34	-95,29	-2,35%

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2050,98	-37,55	-1,80%