Notowania akcji GPW

Notowania z dnia 2020-02-21 17:15

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	15:00
11BIT	472.00	467.50	467.50	467.50	-2.30%	9,564.82	17:02
4FUNMEDIA	5.10	5.10	5.10	5.10	-0.78%	0.02	09:00
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	23.70	23.60	23.60	23.60	0.00%	206.19	17:00
ACAUTOGAZ	48.20	48.00	48.00	48.00	+0.84%	1.30	11:01
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	2.82	2.85	2.85	2.85	0.00%	17.88	13:43
ADIUVO	6.30	5.96	5.96	5.96	-7.17%	21.13	14:35
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	13.35	13.30	13.30	13.30	-0.37%	46.02	17:00
AGROTON	3.72	3.87	3.87	3.87	+1.84%	16.59	15:08
AGROWILL	1.95	1.95	1.95	1.95	-6.25%	0.00	2019-12-30
AILLERON	8.54	8.70	8.70	8.70	0.00%	9.38	17:00
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	17:01
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	26.62	26.62	26.62	26.62	0.00%	8,434.44	17:04
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	1.71	1.65	1.65	1.65	-3.51%	13.57	16:02
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	2.10	2.14	2.14	2.14	-0.93%	395.44	15:01
ALUMETAL	46.50	46.00	46.00	46.00	-1.29%	1,735.79	16:48
AMBRA	19.75	20.00	20.00	20.00	+2.56%	157.02	16:47
AMICA	133.80	133.20	133.20	133.20	-0.89%	196.99	17:00
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	21.50	21.60	21.60	21.60	+0.47%	18.59	16:48
APLISENS	10.60	10.60	10.60	10.60	0.00%	2.17	14:17
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.25	2.24	2.24	2.24	0.00%	8.81	12:46
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	19.15	19.10	19.10	19.10	-0.26%	12.54	15:47
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	4.58	4.51	4.51	4.51	-1.53%	165.02	17:00
ARCUS	1.87	1.69	1.69	1.69	-9.63%	17.27	15:20
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	4.74	4.88	4.88	4.88	-1.61%	3.54	16:08
ARTIFEX	3.15	3.25	3.25	3.25	+2.85%	354.00	17:00
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	4.17	4.15	4.15	4.15	+3.75%	2,379.01	17:04
ASMGROUP	3.42	3.42	3.42	3.42	+4.27%	0.00	2019-12-16
ASSECOBS	36.60	36.60	36.60	36.60	-0.54%	7.98	16:09
ASSECOPOL	66.45	66.50	66.50	66.50	-0.08%	2,413.71	17:00
ASSECOSEE	29.80	29.20	29.20	29.20	-2.01%	98.06	17:00
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	17.50	17.35	17.35	17.35	-0.86%	73.90	17:00
ATAL	39.40	39.80	39.80	39.80	+1.02%	56.42	15:42
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	3.42	3.42	3.42	-1.72%	13.90	11:10
ATLANTAPL	5.70	5.70	5.70	5.70	0.00%	1.10	17:00
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	11:14
ATM	9.99	9.62	9.62	9.62	-3.70%	5.84	13:01
ATMGRUPA	4.81	4.81	4.81	4.81	-0.93%	17.40	17:00
ATREM	1.90	1.88	1.88	1.88	+0.53%	1.96	2020-02-19
AUTOPARTN	5.36	5.40	5.40	5.40	+0.75%	29.96	16:48
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	6.65	6.60	6.60	6.60	-0.75%	3.27	12:15
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	16:43
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	10.30	11.20	11.20	11.20	+8.74%	4.99	12:40
BENEFIT	1,070.00	1,070.00	1,070.00	1,070.00	0.00%	195.41	17:00
BERLING	4.20	4.20	4.20	4.20	0.00%	4.82	11:00
BEST	22.00	22.80	22.80	22.80	-4.20%	8.03	2020-02-18
BETACOM	9.00	8.55	8.55	8.55	-5.00%	8.19	14:31
BGZBNPP	69.00	70.20	70.20	70.20	-3.84%	10.86	12:29
BIK	14.50	14.04	14.04	14.04	-4.23%	1.51	17:00
BIOMEDLUB	1.07	1.08	1.08	1.08	-3.14%	5.30	17:00
BIOTON	3.26	3.26	3.26	3.26	-1.06%	159.47	17:00
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	21.00	21.50	21.50	21.50	+2.38%	1,058.59	17:00
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	4.44	4.48	4.48	4.48	+0.45%	360.37	17:04
BOS	6.70	6.66	6.66	6.66	-0.60%	37.39	17:00
BOWIM	1.55	1.60	1.60	1.60	-2.44%	1.46	14:27
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	0.37	0.37	0.37	0.37	+2.21%	48.71	17:00
BRIJU	1.28	1.44	1.44	1.44	+12.11%	0.44	15:00
BSCDRUK	43.00	44.40	44.40	44.40	+2.54%	23.42	15:18
BUDIMEX	177.00	177.40	177.40	177.40	+0.11%	799.61	17:00
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	+4.17%	29.55	17:00
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	301.80	297.00	297.00	297.00	-1.13%	3,652.22	17:00
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	12:51
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	93.95	93.05	93.05	93.05	-1.01%	13,354.87	17:00
CCENERGY	0.07	0.07	0.06	0.06	-14.29%	1.59	2015-12-30
CDPROJEKT	328.00	331.00	331.00	331.00	+0.76%	67,153.69	17:01
CDRL	19.00	19.00	19.00	19.00	0.00%	218.82	16:43
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	11:13
CFI	0.36	0.36	0.36	0.36	+4.71%	0.18	15:00
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	38.60	38.50	38.50	38.50	0.00%	1,869.14	17:02
CIGAMES	0.80	0.79	0.79	0.79	-0.63%	242.52	16:28
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	44.55	43.65	43.65	43.65	+0.92%	325.55	17:02
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	14.70	14.70	14.70	14.70	0.00%	0.01	09:00
COALENERG	0.12	0.12	0.12	0.12	-23.42%	0.00	15:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	1.22	1.24	1.24	1.24	+0.81%	54.62	16:49
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	204.00	206.00	206.00	206.00	+1.48%	841.59	17:00
COMP	73.20	73.20	73.20	73.20	0.00%	4.39	10:17
COMPERIA	2.70	2.80	2.80	2.80	0.00%	9.93	2020-02-20
CORMAY	1.02	1.02	1.02	1.02	+0.20%	189.72	17:00
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	8.20	8.20	8.20	8.20	0.00%	0.20	16:33
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	28.58	28.58	28.58	28.58	+0.49%	5,539.91	17:00
CZTOREBKA	0.37	0.37	0.37	0.37	-7.50%	2.22	2019-09-30
DEBICA	82.20	82.80	82.80	82.80	+0.49%	97.82	15:44
DECORA	19.40	19.30	19.30	19.30	-0.26%	5.62	16:18
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	11.20	11.30	11.30	11.30	+1.80%	4.89	14:36
DGA	6.06	6.06	6.06	6.06	-0.33%	0.01	09:00
DINOPL	167.90	166.80	166.80	166.80	-0.36%	25,242.10	17:01
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	103.00	102.00	102.00	102.00	+0.49%	113.64	17:00
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	10:08
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	5.19	5.20	5.20	5.20	+0.19%	94.67	17:00
EDINVEST	2.08	2.18	2.18	2.18	+5.83%	19.46	10:42
EFEKT	4.72	4.68	4.68	4.68	-0.85%	15.41	15:43
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	7.05	7.00	7.00	7.00	-0.57%	77.28	17:00
ELBUDOWA	7.82	8.06	8.06	8.06	0.00%	149.38	17:00
ELEKTROTI	6.10	5.88	5.88	5.88	-5.77%	175.13	17:01
ELEMENTAL	2.15	2.19	2.19	2.19	+0.23%	68.60	14:13
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	1.11	1.11	1.11	1.11	0.00%	8.93	15:41
ELZAB	9.00	8.85	8.85	8.85	+0.57%	783.81	16:24
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%	0.12	12:10
ENEA	6.31	6.37	6.37	6.37	+1.76%	2,149.35	17:02
ENELMED	12.80	13.40	13.40	13.40	+4.69%	0.20	13:44
ENERGA	7.50	7.57	7.57	7.57	+0.93%	1,895.36	17:02
ENERGOINS	0.78	0.78	0.78	0.78	-4.88%	3.03	13:36
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	54.40	53.40	53.40	53.40	-0.37%	558.30	17:00
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	21.70	20.70	20.70	20.70	-4.61%	9.93	09:59
ERG	28.00	28.00	28.00	28.00	0.00%	0.17	09:55
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	13.80	13.60	13.60	13.60	-1.09%	18.72	17:00
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	6.12	6.10	6.10	6.10	-3.17%	42.47	17:00
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	19.60	19.60	19.60	19.60	+0.51%	868.28	17:00
EUROHOLD	5.00	4.96	4.96	4.96	-12.98%	8.65	16:38
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	29.70	29.90	29.90	29.90	+0.34%	66.35	16:46
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	2.95	2.75	2.75	2.75	-7.72%	3,646.86	17:04
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	13.85	14.20	14.20	14.20	0.00%	9.89	16:08
FASTFIN	0.09	0.09	0.09	0.09	0.00%	36.12	2018-11-30
FEERUM	13.00	12.65	12.65	12.65	-6.99%	14.14	17:00
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	17.10	16.80	16.80	16.80	0.00%	86.44	16:48
FERRUM	3.95	4.05	4.05	4.05	+2.53%	3.69	17:00
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	36.45	36.50	36.50	36.50	+1.11%	238.30	16:43
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	1.50	1.51	1.51	1.51	-0.13%	163.51	17:02
GETINOBLE	0.30	0.30	0.30	0.30	0.00%	73.02	15:28
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	0.77	0.76	0.76	0.76	-2.56%	16.62	10:26
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	15:00
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	41.80	42.00	42.00	42.00	+0.48%	901.53	17:00
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	1.32	1.32	1.32	1.32	-0.15%	2.60	12:03
GRODNO	6.76	6.68	6.68	6.68	-1.47%	154.47	17:00
GRUPAAZOTY	26.00	25.56	25.56	25.56	-1.24%	2,095.78	17:02
GTC	9.72	9.70	9.70	9.70	-0.61%	167.81	17:00
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	59.20	57.50	57.50	57.50	-1.88%	5,208.62	17:00
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	09:00
HERKULES	0.87	0.87	0.87	0.87	0.00%	0.23	16:02
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	35.00	35.00	35.00	0.00%	3.33	12:50
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%	0.02	09:00
IALBGR	0.31	0.30	0.30	0.30	-10.30%	0.92	15:00
IDEABANK	2.33	2.28	2.28	2.28	-3.18%	57.97	17:00
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	13:48
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	12.80	12.60	12.60	12.60	-2.33%	32.16	17:00
IMMOBILE	2.80	2.80	2.80	2.80	0.00%	0.03	09:00
IMPEL	8.15	7.95	7.95	7.95	-3.64%	11.09	16:00
IMPERA	0.99	0.99	0.99	0.99	-1.00%	0.00	16:42
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	3.97	3.95	3.95	3.95	-0.50%	3.04	11:10
INC	1.70	1.62	1.62	1.62	-3.57%	1.77	17:00
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	200.50	201.00	201.00	201.00	-0.25%	308.79	17:00
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	+2.15%	0.01	09:01
INSTALKRK	19.20	19.40	19.40	19.40	+1.57%	5.78	17:00
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	17.20	19.00	19.00	19.00	+9.20%	304.20	17:00
INTERBUD	0.52	0.52	0.52	0.52	+6.12%	3.99	15:05
INTERCARS	232.00	232.00	232.00	232.00	-0.43%	62.55	17:00
INTERFERI	4.00	4.00	4.00	4.00	+3.09%	0.00	2020-02-13
INTERSPPL	1.82	1.82	1.82	1.82	+1.11%	0.01	09:00
INTROL	2.30	2.30	2.30	2.30	-2.54%	0.23	11:40
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	1,679.00	1,695.00	1,695.00	1,695.00	+2.11%	18.55	16:36
INVISTA	0.38	0.38	0.38	0.38	-2.56%	1.18	2020-02-19
INVPEFIZ	746.30	746.30	746.30	746.30	+0.01%	1.49	12:56
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	10:57
IQP	0.30	0.29	0.29	0.29	-17.14%	7.17	15:02
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	31.20	31.00	31.00	31.00	-3.12%	77.04	17:00
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	09:20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.55	2.56	2.56	2.56	-0.39%	10.45	17:00
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	16.00	16.01	16.01	16.01	0.00%	19,818.22	17:01
JUPITER	0.35	0.35	0.35	0.35	0.00%	4.55	2015-04-09
JWCONSTR	3.08	3.07	3.07	3.07	-0.32%	26.84	15:51
JWCONSTR-PDA	3.26	3.26	3.26	3.26	-0.31%	1.30	2014-10-15
JWWINVEST	3.61	3.35	3.35	3.35	-7.20%	10.62	17:00
K2INTERNT	8.90	8.95	8.95	8.95	+0.56%	10.00	17:04
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	15:00
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	48.10	48.50	48.50	48.50	+0.62%	199.57	17:00
KETY	402.00	398.00	398.00	398.00	-0.75%	501.97	17:00
KGHM	90.50	90.88	90.88	90.88	-1.50%	34,477.37	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	15.75	14.80	14.80	14.80	-2.95%	4.53	13:29
KINOPOL	9.70	9.65	9.65	9.65	-1.53%	43.74	12:36
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	33.00	33.60	33.60	33.60	+1.82%	50.90	17:00
KOMPAP	6.20	6.50	6.50	6.50	+4.84%	633.22	15:03
KOMPUTRON	2.91	2.91	2.91	2.91	+0.34%	1.16	11:29
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	7.43	7.42	7.42	7.42	-0.13%	0.41	11:04
KREDYTIN	10.50	10.50	10.50	10.50	0.00%	0.15	09:34
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	338.00	334.00	334.00	334.00	-1.18%	3.69	15:24
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	167.00	164.90	164.90	164.90	-1.26%	2,489.29	17:03
KRUSZWICA	60.00	59.80	59.80	59.80	-0.33%	145.35	17:03
KRVITAMIN	5.08	5.06	5.06	5.06	-0.39%	0.52	10:39
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	10.80	10.80	10.80	0.00%	0.08	09:34
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	3.40	3.22	3.22	3.22	-2.42%	15.58	16:24
LCCORP	2.73	2.74	2.74	2.74	-0.90%	41.43	17:00
LENA	3.54	3.45	3.45	3.45	-1.43%	75.23	17:00
LENTEX	7.56	7.54	7.54	7.54	0.00%	1,503.35	16:41
LIBET	0.62	0.63	0.63	0.63	-0.32%	217.45	17:00
LIVECHAT	46.50	45.50	45.50	45.50	-1.52%	1,308.44	17:01
LMASFIZ	1,200.00	1,200.00	1,200.00	1,200.00	-1.95%	1.20	10:20
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%	3.76	16:07
LOTOS	74.50	74.76	74.76	74.76	+0.24%	5,929.89	17:00
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	8,320.00	8,200.00	8,200.00	8,200.00	-1.44%	7,330.86	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	23.40	23.30	23.30	23.30	-0.43%	20.32	16:49
LUBAWA	0.80	0.80	0.80	0.80	0.00%	108.76	17:02
MABION	50.60	52.70	52.70	52.70	+4.15%	1,719.33	17:04
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	75.00	74.00	74.00	74.00	0.00%	75.92	15:09
MARVIPOL	0.83	0.82	0.82	0.82	-1.32%	81.56	17:00
MASTERPHA	5.00	5.00	5.00	5.00	0.00%	5.84	16:28
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	370.20	374.80	374.80	374.80	+1.24%	1,125.13	17:00
MBWS	10.90	10.90	10.90	10.90	0.00%	0.18	12:30
MCI	11.00	10.90	10.90	10.90	-0.46%	61.27	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	3.26	2.99	2.99	2.99	0.00%	7.52	17:00
MEDIACAP	2.03	2.13	2.13	2.13	+4.93%	0.75	15:18
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.72	2017-09-26
MEDICALG	28.80	29.00	29.00	29.00	+2.11%	93.00	17:00
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	16:42
MERCATOR	13.20	13.08	13.08	13.08	-2.53%	489.75	17:00
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	9.48	9.20	9.20	9.20	-1.08%	24.31	17:00
MEXPOLSKA	2.92	2.92	2.92	2.92	0.00%	4.37	11:45
MFO	27.40	27.40	27.40	27.40	+1.48%	0.25	14:59
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	15:00
MILLENNIUM	6.05	6.00	6.00	6.00	-0.08%	2,753.34	17:00
MIRACULUM	1.72	1.71	1.71	1.71	-2.29%	34.72	17:00
MIRBUD	1.08	1.08	1.08	1.08	-0.92%	22.72	16:14
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	+0.92%	2.08	16:28
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	175.00	180.00	180.00	180.00	0.00%	8.91	14:42
MOJ	0.85	0.85	0.85	0.85	-3.41%	0.30	16:03
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	2.63	2.66	2.66	2.66	+1.14%	22.94	16:05
MOSTALPLC	6.32	6.46	6.46	6.46	+2.54%	7.73	14:36
MOSTALWAR	3.50	3.55	3.55	3.55	+0.85%	1.67	17:00
MOSTALZAB	0.74	0.77	0.77	0.77	+0.66%	25.91	16:30
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%	0.57	09:00
MWTRADE	3.30	3.30	3.30	3.30	0.00%	0.03	10:31
NETIA	4.32	4.38	4.38	4.38	+0.23%	35.39	17:00
NETMEDIA	12.20	12.10	12.10	12.10	-0.82%	10.87	2019-03-27
NEWAG	23.90	22.00	22.00	22.00	-7.95%	662.00	17:00
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	17:00
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	48.00	48.00	48.00	48.00	0.00%	23.80	12:12
NOWAGALA	0.72	0.72	0.72	0.72	-3.33%	2.45	2020-02-20
NTTSYSTEM	2.35	2.35	2.35	2.35	0.00%	3.38	16:20
ODLEWNIE	5.50	5.25	5.25	5.25	-4.55%	55.63	16:48
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	1.01	1.04	1.04	1.04	-0.48%	7.71	12:31
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	25.90	25.00	25.00	25.00	-3.47%	44.69	17:00
OPTEAM	17.20	17.80	17.80	17.80	+4.71%	212.89	17:00
ORANGEPL	7.42	7.45	7.45	7.45	-0.40%	5,787.20	17:00
ORBIS	114.50	115.00	115.00	115.00	0.00%	6.53	15:20
ORCOGROUP	1.30	1.30	1.30	1.30	-7.14%	1.95	2020-02-19
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	14:54
OTLOG	6.30	6.20	6.20	6.20	+1.64%	22.96	09:35
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%	0.04	14:59
OVOSTAR	87.00	87.00	87.00	87.00	+1.16%	0.09	09:03
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	11:24
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	15:26
PATENTUS	1.30	1.35	1.35	1.35	+2.27%	4.79	16:44
PBG	0.03	0.03	0.03	0.03	-3.33%	98.85	2020-02-19
PBKM	67.40	65.60	65.60	65.60	-0.30%	59.78	17:00
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	11:00
PCCEXOL	2.29	2.18	2.18	2.18	-4.80%	181.76	17:00
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	48.40	48.40	48.40	48.40	+0.21%	31.70	17:00
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	17:00
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	101.95	100.85	100.85	100.85	-1.47%	36,249.69	17:04
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	10.60	10.70	10.70	10.70	+0.94%	5.56	16:15
PEMUG	0.77	0.77	0.77	0.77	0.00%	0.11	2019-04-11
PEP	32.60	31.90	31.90	31.90	-2.74%	119.05	17:00
PEPEES	1.65	1.69	1.69	1.69	+2.42%	15.44	17:00
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	5.60	5.66	5.66	5.66	+1.11%	7,785.28	17:04
PGNIG	3.68	3.64	3.64	3.64	-1.20%	10,352.67	17:00
PGODLEW	1.10	1.15	1.15	1.15	+2.22%	2.31	13:44
PGSSOFT	12.90	12.54	12.54	12.54	-2.79%	318.05	17:00
PHN	13.60	13.40	13.40	13.40	-1.47%	14.93	16:49
PKNORLEN	72.54	73.30	73.30	73.30	+0.58%	62,631.00	17:00
PKOASZEWZ	99.50	99.60	99.60	99.60	+0.10%	53.86	09:38
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	34.69	34.41	34.41	34.41	-1.12%	57,497.47	17:00
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	14.98	14.92	14.92	14.92	0.00%	890.02	17:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLASTBOX	2.17	2.18	2.18	2.18	+3.32%	45.13	16:41
PLATYNINW	0.38	0.38	0.38	0.38	0.00%	0.60	2020-02-20
PLAYWAY	378.50	390.00	390.00	390.00	+2.63%	2,638.88	17:00
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	09:08
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	10.30	10.30	10.30	10.30	+0.98%	1.75	2020-02-20
POLIMEXMS	2.17	2.16	2.16	2.16	-0.46%	82.45	17:00
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	3.53	3.53	3.53	+0.57%	436.79	16:49
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	3.00	3.05	3.05	3.05	+1.84%	19.06	17:00
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	1.49	1.48	1.48	1.48	-3.90%	78.23	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	12.60	12.20	12.20	12.20	-3.17%	1.65	15:03
PRAGMAINK	7.04	7.14	7.14	7.14	+1.42%	0.25	10:25
PRAIRIE	0.52	0.51	0.51	0.51	-3.77%	192.96	17:00
PRIMAMODA	0.59	0.59	0.59	0.59	-9.92%	0.18	11:00
PROCAD	0.81	0.82	0.82	0.82	+1.23%	3.77	15:00
PROCHEM	16.70	16.65	16.65	16.65	-0.30%	21.11	10:53
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%	4.63	16:49
PROVIDENT	7.76	7.76	7.76	7.76	0.00%	0.18	14:30
PULAWY	83.60	87.00	87.00	87.00	+4.07%	23.88	16:34
PWRMEDIA	3.70	3.92	3.92	3.92	+7.40%	125.01	17:01
PZU	40.06	39.68	39.68	39.68	-1.22%	47,268.93	17:02
PZUAKORD	122.30	122.30	122.30	122.30	+0.07%	12.23	15:04
QMULTIFIZ	1,050.00	1,050.00	1,050.00	1,050.00	+3.96%	9.45	09:00
QUANTUM	14.50	14.50	14.50	14.50	-2.68%	0.16	11:00
QUERCUS	3.41	3.50	3.50	3.50	-0.57%	219.25	14:55
QUMAK	0.01	0.01	0.01	0.01	0.00%	3.10	2019-08-21
RADPOL	1.51	1.50	1.50	1.50	+0.67%	7.28	15:43
RAFAKO	0.65	0.66	0.66	0.66	-7.19%	1,196.75	17:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	12.60	12.60	12.60	12.60	0.00%	0.13	15:13
RAINBOW	35.30	34.60	34.60	34.60	-3.35%	38.90	17:00
RANKPROGR	1.15	1.20	1.20	1.20	0.00%	3.91	2020-02-20
RAWLPLUG	8.00	8.00	8.00	8.00	+2.30%	0.14	09:00
REDAN	0.27	0.27	0.27	0.27	0.00%	0.01	11:00
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	15:13
RELPOL	6.30	6.20	6.20	6.20	-1.59%	56.61	15:25
REMAK	9.14	8.74	8.74	8.74	-1.80%	19.87	17:00
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	-0.59%	0.91	14:50
ROPCZYCE	23.60	23.80	23.80	23.80	+0.85%	5.39	17:00
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	0.58	0.57	0.57	0.57	0.00%	0.00	16:44
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	18.40	17.95	17.95	17.95	-5.28%	124.15	17:01
SANTANDER	16.50	15.90	15.90	15.90	0.00%	3.18	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	0.54	0.54	0.54	0.54	-0.93%	1.18	09:58
SARE	4.70	4.60	4.60	4.60	-4.17%	5.93	16:48
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	+3.19%	1.94	13:47
SELENAFM	14.20	15.20	15.20	15.20	+2.01%	32.32	17:00
SELVITA	49.60	48.20	48.20	48.20	-1.63%	867.17	17:01
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	12.70	12.30	12.30	12.30	-2.77%	309.57	17:00
SFINKS	0.60	0.62	0.62	0.62	-0.64%	20.42	16:24
SILVANO	10.00	10.00	10.00	10.00	-7.41%	2.20	2020-02-20
SIMPLE	8.15	8.15	8.15	8.15	0.00%	1.00	09:22
SKARBIEC	21.00	21.20	21.20	21.20	+0.47%	23.86	16:45
SKOTAN	1.05	1.01	1.01	1.01	-4.72%	27.15	17:00
SKYLINE	0.71	0.71	0.71	0.71	+2.90%	0.14	11:20
SNIEZKA	79.00	80.00	80.00	80.00	-1.23%	5.03	13:05
SOHODEV	0.56	0.53	0.53	0.53	0.00%	0.86	15:00
SOLAR	5.60	5.45	5.45	5.45	-2.68%	6.05	14:23
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	10.50	10.50	10.50	10.50	+0.96%	17.25	15:12
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	3.25	3.27	3.27	3.27	+0.62%	106.53	16:49
STALPROD	200.00	193.00	193.00	193.00	-4.69%	296.56	17:00
STALPROFI	8.15	8.20	8.20	8.20	0.00%	1.69	17:00
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	10:04
STELMET	7.50	7.50	7.50	7.50	+7.14%	0.58	15:00
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	13.50	13.75	13.75	13.75	-0.36%	79.68	16:40
SUWARY	11.90	11.00	11.00	11.00	0.00%	7.99	16:05
SWISSMED	4.95	4.83	4.83	4.83	-3.40%	40.29	16:48
SYGNITY	3.86	3.75	3.75	3.75	+0.81%	31.55	16:49
SYNEKTIK	16.64	16.30	16.30	16.30	-1.21%	47.83	17:00
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	12.30	12.25	12.25	12.25	-0.41%	0.56	16:26
TARCZYNSKI	15.00	15.00	15.00	15.00	+1.35%	1.43	11:00
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	1.35	1.35	1.35	+0.75%	4,609.34	17:04
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.95	0.94	0.94	0.94	-1.05%	1.02	16:39
TESGAS	5.40	6.80	6.80	6.80	+28.30%	1,900.32	17:04
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	13.15	13.60	13.60	13.60	+4.62%	366.63	17:01
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	8.60	8.78	8.78	8.78	+2.09%	42.42	16:48
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	5.15	5.00	5.00	5.00	-3.85%	154.48	16:45
TRAKCJA	1.57	1.65	1.65	1.65	+4.96%	214.12	16:44
TRANSPOL	3.00	2.95	2.95	2.95	-1.50%	2.67	17:03
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	12:22
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	12:27
TRITON	2.05	2.05	2.05	2.05	0.00%	9.44	17:00
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	55.00	55.00	55.00	55.00	+0.92%	2.35	14:45
UNIBEP	9.04	9.00	9.00	9.00	-0.44%	6.69	17:00
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNICREDIT	60.00	60.00	60.00	60.00	0.00%	0.24	2020-02-20
UNIMA	2.38	2.32	2.32	2.32	-2.52%	5.53	17:03
UNIMOT	30.60	30.10	30.10	30.10	-1.31%	636.03	17:00
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	0.82	0.82	0.82	0.82	+0.49%	90.91	17:00
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	468.00	460.00	460.00	460.00	0.00%	234.04	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	7.98	7.98	7.98	7.98	+0.76%	1.00	10:05
VISTAL	1.88	1.89	1.89	1.89	+0.53%	85.19	17:02
VISTULA	3.88	3.85	3.85	3.85	+0.52%	155.79	17:00
VIVID	1.65	1.70	1.70	1.70	+1.80%	73.19	14:43
VOTUM	14.10	14.30	14.30	14.30	+1.42%	64.44	17:00
VOXEL	33.90	34.00	34.00	34.00	+0.29%	159.23	15:44
WADEX	6.54	6.54	6.54	6.54	0.00%	0.35	12:52
WARIMPEX	7.38	7.50	7.50	7.50	+1.63%	16.68	15:26
WASKO	1.52	1.52	1.52	1.52	+1.33%	23.09	17:00
WAWEL	650.00	656.00	656.00	656.00	+0.31%	3.92	09:39
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	7.70	7.15	7.15	7.15	-7.02%	741.82	17:04
WIKANA	1.72	1.76	1.76	1.76	0.00%	9.44	16:03
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	87.00	86.80	86.80	86.80	-0.69%	411.78	17:00
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	12.35	12.15	12.15	12.15	-2.02%	40.16	17:00
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	4.83	4.83	4.83	-3.40%	20.35	17:00
WORKSERV	0.50	0.49	0.49	0.49	+0.31%	7.34	16:47
XTB	4.14	4.10	4.10	4.10	+0.24%	247.67	17:00
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	+1.61%	0.01	09:00
ZAMET	1.10	1.10	1.10	1.10	0.00%	0.02	10:50
ZASTAL	1.85	1.85	1.85	1.85	0.00%	0.03	11:00
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	17:00
ZPUE	167.00	167.00	167.00	167.00	-1.18%	59.54	17:00
ZREMB	0.67	0.71	0.71	0.71	+9.16%	3.57	14:46
ZUE	4.12	4.20	4.20	4.20	0.00%	1.31	15:16
ZYWIEC	505.00	510.00	510.00	510.00	+0.99%	14.66	17:00

« Poprzedni dzień Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2088,53	-11,35	-0,54%

WIG	57424,47	-268,65	-0,47%

sWIG80	13049,32	-86,05	-0,66%

mWIG40	4056,63	-10,18	-0,25%

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2088,53	-11,35	-0,54%