Notowania akcji GPW

Notowania z dnia 2020-01-28 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	0.80	0.79	0.79	0.79	-1.25%	3.65	15:00
11BIT	434.00	434.00	434.00	434.00	-0.12%	1,642.25	17:00
4FUNMEDIA	5.42	5.40	5.40	5.40	0.00%	5.67	16:35
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	25.70	25.70	25.70	25.70	-0.77%	36.03	16:47
ACAUTOGAZ	48.00	48.60	48.60	48.60	+1.67%	131.86	16:45
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	2.94	2.99	2.99	2.99	+1.70%	14.69	17:00
ADIUVO	6.14	6.20	6.20	6.20	-0.96%	0.44	17:00
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	12.15	12.40	12.40	12.40	+2.06%	0.92	16:47
AGROTON	4.20	4.26	4.26	4.26	-0.91%	51.65	17:00
AGROWILL	1.95	1.95	1.95	1.95	-6.25%	0.00	2019-12-30
AILLERON	8.30	8.46	8.46	8.46	+1.93%	115.66	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	0.59	0.58	0.58	0.58	-4.92%	10.85	16:27
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	27.30	27.00	27.00	27.00	-0.74%	10,381.59	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	1.92	1.93	1.93	1.93	-0.52%	2.65	16:37
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	2.08	2.04	2.04	2.04	-4.45%	30.78	17:00
ALUMETAL	42.10	42.70	42.70	42.70	+0.47%	103.87	17:00
AMBRA	18.75	19.15	19.15	19.15	+2.13%	78.55	16:42
AMICA	145.00	141.60	141.60	141.60	-2.34%	605.40	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	20.90	21.00	21.00	21.00	+1.45%	36.95	14:48
APLISENS	10.50	10.20	10.20	10.20	-2.86%	32.34	14:39
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.26	2.26	2.26	2.26	+0.44%	0.01	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	18.10	18.50	18.50	18.50	+2.21%	1,438.66	17:00
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	4.02	4.08	4.08	4.08	+1.49%	122.22	17:01
ARCUS	1.89	1.78	1.78	1.78	-10.55%	21.30	16:44
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	5.60	5.50	5.50	5.50	-0.90%	0.80	14:11
ARTIFEX	2.97	2.99	2.99	2.99	+3.10%	4.46	15:15
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	3.77	3.85	3.85	3.85	+1.85%	351.14	17:00
ASMGROUP	3.42	3.42	3.42	3.42	+4.27%	0.00	2019-12-16
ASSECOBS	30.60	32.60	32.60	32.60	+4.49%	32.16	16:46
ASSECOPOL	65.85	64.50	64.50	64.50	-1.75%	2,016.44	17:00
ASSECOSEE	23.80	24.40	24.40	24.40	+1.67%	53.33	17:00
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	16.75	16.10	16.10	16.10	-4.17%	503.38	17:00
ATAL	41.00	41.00	41.00	41.00	0.00%	48.09	16:10
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	3.46	3.48	3.48	3.48	+0.58%	11.34	16:46
ATLANTAPL	4.80	4.70	4.70	4.70	-1.05%	6.16	11:54
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	1.49	1.57	1.57	1.57	+2.28%	109.96	14:51
ATM	9.83	10.30	10.30	10.30	+4.89%	1.68	17:00
ATMGRUPA	4.79	4.75	4.75	4.75	+3.26%	29.44	16:37
ATREM	2.00	1.84	1.84	1.84	-8.00%	1.52	14:33
AUTOPARTN	5.30	5.42	5.42	5.42	+1.88%	291.57	17:00
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	0.88	0.88	0.88	0.88	+3.53%	0.09	15:00
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	6.70	6.70	6.70	6.70	0.00%	0.01	09:00
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	4.60	4.50	4.50	4.50	-3.43%	2.08	13:28
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	12.70	12.70	12.70	12.70	-0.78%	1.00	09:01
BENEFIT	934.00	938.00	938.00	938.00	-1.26%	48.88	17:00
BERLING	4.30	4.30	4.30	4.30	+4.37%	0.00	2020-01-27
BEST	22.80	22.80	22.80	22.80	-0.87%	0.91	11:18
BETACOM	9.10	9.10	9.10	9.10	+3.17%	0.25	15:16
BGZBNPP	65.60	68.20	68.20	68.20	0.00%	52.07	17:00
BIK	14.70	14.70	14.70	14.70	0.00%	3.78	17:00
BIOMEDLUB	1.10	1.14	1.14	1.14	+4.13%	347.43	17:03
BIOTON	3.60	3.62	3.62	3.62	+1.83%	107.11	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	0.35	0.36	0.36	0.36	+2.27%	0.36	11:35
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	33.20	32.80	32.80	32.80	-1.20%	579.93	17:01
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	4.56	4.58	4.58	4.58	+0.22%	181.47	17:00
BOS	6.72	6.80	6.80	6.80	+1.49%	114.67	17:00
BOWIM	2.08	1.98	1.98	1.98	-4.81%	19.33	2020-01-27
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	146.10	146.10	146.10	146.10	+2.03%	1.61	2019-05-10
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	82.15	82.15	82.15	82.15	+2.56%	6.49	2020-01-16
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	0.46	0.45	0.45	0.45	-1.85%	99.75	17:03
BRIJU	2.00	2.00	2.00	2.00	+20.48%	2.56	15:09
BSCDRUK	43.60	43.60	43.60	43.60	-0.91%	2.61	17:00
BUDIMEX	187.00	187.00	187.00	187.00	+0.21%	1,009.00	17:00
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	2.66	2.58	2.58	2.58	-0.77%	26.39	17:03
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	278.00	281.80	281.80	281.80	+1.59%	31,172.40	17:02
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	1.27	1.40	1.40	1.40	+2.19%	0.08	15:22
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	88.00	88.00	88.00	88.00	+0.57%	22,241.37	17:04
CCENERGY	0.07	0.07	0.06	0.06	-14.29%	1.59	2015-12-30
CDPROJEKT	271.50	276.30	276.30	276.30	+1.96%	67,513.66	17:04
CDRL	20.40	20.40	20.40	20.40	+0.99%	189.99	17:00
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	6.40	6.40	6.40	6.40	+2.40%	0.06	2020-01-27
CEZ	87.00	86.50	86.50	86.50	-0.92%	6.69	15:24
CFI	0.30	0.31	0.31	0.31	+0.99%	0.91	15:09
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	38.90	38.50	38.50	38.50	-0.26%	1,957.88	17:00
CIGAMES	0.82	0.83	0.83	0.83	+1.59%	509.55	17:01
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	9.49	9.49	9.49	9.49	+3.15%	1.13	2020-01-24
CLNPHARMA	46.20	46.00	46.00	46.00	+2.22%	857.40	17:03
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	14.90	15.40	15.40	15.40	+3.36%	8.47	16:48
COALENERG	0.14	0.15	0.15	0.15	-0.67%	0.28	15:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	1.28	1.27	1.27	1.27	0.00%	16.14	16:41
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	200.00	205.00	205.00	205.00	+1.99%	178.57	17:01
COMP	65.80	65.60	65.60	65.60	-0.30%	4.14	17:03
COMPERIA	2.48	2.60	2.60	2.60	+1.56%	0.15	11:42
CORMAY	0.96	0.99	0.99	0.99	+0.61%	82.09	16:42
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	7.35	7.40	7.40	7.40	-2.63%	6.89	14:16
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	26.60	27.04	27.04	27.04	+1.65%	11,554.20	17:00
CZTOREBKA	0.37	0.37	0.37	0.37	-7.50%	2.22	2019-09-30
DEBICA	81.60	82.00	82.00	82.00	+0.99%	86.82	16:42
DECORA	19.30	19.30	19.30	19.30	+1.05%	8.88	17:00
DEKPOL	25.70	25.70	25.70	25.70	+2.80%	0.05	09:05
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	11.30	11.40	11.40	11.40	+1.79%	5.80	10:27
DGA	6.14	6.14	6.14	6.14	-0.32%	0.01	09:00
DINOPL	155.00	155.10	155.10	155.10	+0.78%	11,947.15	17:03
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	96.60	96.00	96.00	96.00	+1.05%	70.79	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	1.36	1.36	1.36	1.36	-1.09%	0.05	09:23
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	5.20	5.11	5.11	5.11	-2.29%	133.72	16:28
EDINVEST	2.14	2.10	2.10	2.10	-4.55%	20.20	13:18
EFEKT	5.30	5.30	5.30	5.30	0.00%	3.28	17:00
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	5.21	5.59	5.59	5.59	+7.29%	116.73	17:01
ELBUDOWA	8.02	8.08	8.08	8.08	+1.00%	108.41	16:48
ELEKTROTI	4.52	4.52	4.52	4.52	-0.44%	22.00	16:45
ELEMENTAL	1.85	1.88	1.88	1.88	+4.44%	81.82	17:00
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	1.16	1.11	1.11	1.11	-3.48%	2.26	12:56
ELZAB	3.74	3.70	3.70	3.70	-3.65%	6.43	12:02
EMCINSMED	5.50	5.75	5.75	5.75	+1.77%	0.88	16:47
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.50	1.44	1.44	1.44	-4.00%	137.53	17:00
ENEA	7.31	7.45	7.45	7.45	+1.85%	2,058.78	17:01
ENELMED	12.90	12.90	12.90	12.90	-4.44%	19.92	2020-01-24
ENERGA	7.40	7.39	7.39	7.39	-0.81%	1,263.99	17:00
ENERGOINS	0.64	0.70	0.70	0.70	+0.29%	12.78	15:59
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	49.10	50.00	50.00	50.00	0.00%	164.75	17:00
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	21.20	21.30	21.30	21.30	+1.43%	82.60	15:57
ERG	28.60	27.40	27.40	27.40	-2.84%	10.75	2020-01-27
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	11.35	11.80	11.80	11.80	+3.96%	24.42	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	5.98	6.64	6.64	6.64	+10.67%	852.74	17:03
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	19.82	19.65	19.65	19.65	-0.76%	4,564.47	17:00
EUROHOLD	5.70	5.70	5.70	5.70	0.00%	0.04	2020-01-02
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	26.10	26.00	26.00	26.00	-0.76%	141.85	16:18
EVEREST	0.99	1.00	1.00	1.00	+4.17%	19.25	15:29
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	3.44	3.36	3.36	3.36	-2.47%	388.63	17:03
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	14.95	15.50	15.50	15.50	+3.33%	34.91	16:47
FASTFIN	0.09	0.09	0.09	0.09	0.00%	36.12	2018-11-30
FEERUM	12.50	12.35	12.35	12.35	-1.20%	23.87	16:35
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	17.50	17.80	17.80	17.80	+1.71%	72.40	17:04
FERRUM	3.51	3.49	3.49	3.49	-7.92%	6.99	15:28
FMG	9.50	9.50	9.50	9.50	+17.28%	1.14	11:00
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	33.00	32.50	32.50	32.50	-0.91%	494.07	17:00
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	1.50	1.50	1.50	+0.13%	465.20	17:00
GETINOBLE	0.31	0.31	0.31	0.31	+0.81%	53.09	15:24
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	1.03	1.05	1.05	1.05	-2.78%	0.07	11:22
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	6.64	6.64	6.64	-2.35%	24.36	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	42.50	42.70	42.70	42.70	+0.23%	922.45	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	1.45	1.46	1.46	1.46	-1.35%	2.63	15:50
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	1.52	1.55	1.55	1.55	+0.39%	25.84	17:00
GRODNO	6.20	6.16	6.16	6.16	+2.33%	48.77	16:48
GRUPAAZOTY	26.70	26.72	26.72	26.72	+0.83%	3,272.08	17:00
GTC	9.13	9.33	9.33	9.33	+1.19%	514.51	17:03
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	55.90	56.00	56.00	56.00	-0.18%	798.14	17:00
HARPER	0.12	0.11	0.11	0.11	-4.35%	2.29	15:04
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	9.60	9.60	9.60	9.60	0.00%	0.02	09:00
HERKULES	0.99	0.99	0.99	0.99	-0.40%	1.35	14:17
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	35.20	35.00	35.00	35.00	0.00%	3.68	14:43
HYPERION	0.28	0.30	0.26	0.28	+3.70%	95.51	2017-10-03
I2DEV	8.50	8.50	8.50	8.50	0.00%	0.14	14:57
IALBGR	0.39	0.39	0.39	0.39	0.00%	5.48	15:23
IDEABANK	2.30	2.29	2.29	2.29	-0.22%	23.25	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	0.89	0.89	0.89	0.89	-2.20%	4.48	15:39
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	13.30	13.30	13.30	13.30	+0.76%	107.87	16:40
IMMOBILE	2.70	2.70	2.70	2.70	+1.12%	0.10	15:15
IMPEL	8.50	8.50	8.50	8.50	0.00%	0.85	2020-01-27
IMPERA	0.95	0.95	0.95	0.95	-1.04%	0.00	13:28
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	3.86	3.87	3.87	3.87	+0.26%	24.45	14:36
INC	1.96	1.90	1.90	1.90	-3.55%	35.58	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	204.50	204.00	204.00	204.00	-0.24%	418.26	17:00
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	4.96	4.96	4.96	4.96	+5.08%	0.01	09:01
INSTALKRK	18.15	18.30	18.30	18.30	-0.81%	16.58	16:40
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	22.00	22.00	22.00	22.00	0.00%	213.84	17:00
INTERBUD	0.50	0.50	0.50	0.50	+17.92%	0.64	15:00
INTERCARS	234.00	232.00	232.00	232.00	-0.85%	643.45	17:00
INTERFERI	3.68	3.88	3.88	3.88	-0.51%	7.36	2020-01-22
INTERSPPL	1.81	1.83	1.83	1.83	+1.10%	1.14	16:40
INTROL	2.44	2.42	2.42	2.42	0.00%	25.95	11:13
INVCEEFIZ	456.10	456.10	456.10	456.10	-4.98%	3.19	2020-01-27
INVFIZ	951.11	951.11	951.11	951.11	0.00%	0.95	09:00
INVGLDFIZ	1,620.00	1,620.00	1,620.00	1,620.00	+0.92%	1.62	2020-01-27
INVISTA	0.39	0.39	0.39	0.39	-2.50%	0.08	2020-01-23
INVPEFIZ	798.00	799.00	799.00	799.00	-0.75%	23.01	12:48
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	2.32	2.50	2.50	2.50	+11.11%	24.60	15:47
IQP	0.17	0.20	0.20	0.20	0.00%	0.12	15:05
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	40.00	39.80	39.80	39.80	-0.50%	21.12	15:29
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	1.77	1.75	1.75	1.75	-0.57%	0.72	13:22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.63	2.63	2.63	2.63	-1.50%	0.16	16:10
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	19.36	20.14	20.14	20.14	+4.90%	22,936.38	17:04
JUPITER	0.35	0.35	0.35	0.35	0.00%	4.55	2015-04-09
JWCONSTR	3.35	3.28	3.28	3.28	-2.09%	11.58	16:04
JWCONSTR-PDA	3.26	3.26	3.26	3.26	-0.31%	1.30	2014-10-15
JWWINVEST	4.00	4.20	4.20	4.20	+5.00%	31.10	16:49
K2INTERNT	8.75	8.80	8.80	8.80	0.00%	9.72	15:17
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	0.33	0.33	0.33	0.33	0.00%	0.00	2020-01-27
KCI	0.50	0.51	0.51	0.51	-1.54%	0.01	15:00
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	48.00	47.65	47.65	47.65	-0.94%	159.72	17:00
KETY	347.00	349.00	349.00	349.00	+0.58%	239.80	17:00
KGHM	93.60	93.70	93.70	93.70	+0.58%	66,218.23	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	14.55	14.55	14.55	14.55	+1.75%	17.75	16:41
KINOPOL	9.85	9.95	9.95	9.95	+1.02%	38.85	16:46
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	35.60	36.30	36.30	36.30	+1.68%	4.33	17:00
KOMPAP	6.40	6.40	6.40	6.40	-0.78%	0.03	2020-01-27
KOMPUTRON	3.14	3.05	3.05	3.05	-2.87%	19.17	13:24
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	1.18	1.18	1.18	1.18	-5.60%	1.18	2020-01-27
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	23.60	23.60	23.60	23.60	0.00%	1.77	2020-01-23
KRAKCHEM	0.40	0.38	0.38	0.38	-0.52%	0.12	2020-01-27
KREC	6.85	6.79	6.79	6.79	-0.88%	0.36	15:17
KREDYTIN	12.60	12.60	12.60	12.60	0.00%	0.01	17:00
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	310.00	313.00	313.00	313.00	-2.19%	1.87	14:21
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	162.00	164.40	164.40	164.40	+2.37%	8,486.93	17:00
KRUSZWICA	52.80	52.80	52.80	52.80	0.00%	101.04	16:23
KRVITAMIN	4.91	4.90	4.90	4.90	-0.20%	0.62	14:57
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	1.26	1.26	1.26	1.26	+3.28%	3.89	11:12
LABOPRINT	10.85	10.50	10.50	10.50	-3.23%	0.61	12:53
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	3.96	3.94	3.94	3.94	-1.01%	115.88	16:43
LCCORP	2.62	2.65	2.65	2.65	+1.53%	2,772.54	17:00
LENA	3.80	3.80	3.80	3.80	+0.26%	38.75	16:48
LENTEX	7.24	7.50	7.50	7.50	+0.81%	45.58	16:44
LIBET	0.55	0.55	0.55	0.55	+1.11%	76.47	17:00
LIVECHAT	47.10	47.35	47.35	47.35	0.00%	341.62	17:00
LMASFIZ	1,125.10	1,125.10	1,125.10	1,125.10	-1.74%	2.25	2020-01-22
LMBSFIZ	1,033.10	1,033.10	1,033.10	1,033.10	+1.27%	1.03	2019-12-27
LMCSFIZ	1,089.90	1,089.90	1,089.90	1,089.90	+6.32%	5.45	2020-01-07
LMDSFIZ	1,106.10	1,106.10	1,106.10	1,106.10	+1.49%	2.21	2020-01-20
LMESFIZ	1,022.10	1,022.10	1,022.10	1,022.10	+0.39%	3.07	2019-12-11
LOKUM	14.50	14.70	14.70	14.70	+2.08%	15.96	16:46
LOTOS	83.40	81.16	81.16	81.16	-2.80%	31,972.17	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	8,380.00	8,395.00	8,395.00	8,395.00	+0.12%	11,637.93	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	22.30	22.00	22.00	22.00	-0.45%	33.34	16:20
LUBAWA	0.84	0.85	0.85	0.85	+0.71%	55.36	17:04
MABION	67.50	65.20	65.20	65.20	-3.41%	518.50	17:01
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	5.00	5.00	5.00	5.00	-0.99%	1.25	10:02
MANGATA	73.00	75.50	75.50	75.50	+1.34%	16.17	16:41
MARVIPOL	0.95	0.97	0.97	0.97	+2.11%	220.95	17:01
MASTERPHA	4.70	4.70	4.70	4.70	0.00%	0.23	10:48
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	366.00	359.80	359.80	359.80	-0.72%	3,983.89	17:00
MBWS	11.00	10.00	10.00	10.00	0.00%	0.28	10:30
MCI	10.70	10.75	10.75	10.75	+0.94%	94.58	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	2.80	2.64	2.64	2.64	-7.69%	7.15	17:00
MEDIACAP	2.15	2.15	2.15	2.15	-1.83%	0.13	16:48
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.72	2017-09-26
MEDICALG	24.70	25.10	25.10	25.10	+0.40%	1,112.33	17:00
MEDYCZNYFIZ	115.30	115.00	115.00	115.00	-0.54%	34.51	10:53
MEGARON	9.20	9.20	9.20	9.20	-20.00%	0.58	2020-01-15
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	21.40	21.60	21.60	21.60	-1.82%	1.87	12:56
MERCATOR	10.62	11.48	11.48	11.48	+12.77%	7,257.67	17:04
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	9.40	9.10	9.10	9.10	-3.19%	15.86	16:26
MEXPOLSKA	3.06	2.94	2.94	2.94	+5.00%	7.47	16:43
MFO	26.60	26.40	26.40	26.40	-0.75%	0.26	14:57
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	0.46	0.44	0.44	0.44	-4.35%	0.76	15:00
MILLENNIUM	5.96	5.80	5.80	5.80	-1.86%	2,166.95	17:00
MIRACULUM	1.27	1.30	1.30	1.30	+1.56%	30.96	14:50
MIRBUD	1.05	1.07	1.07	1.07	-0.93%	24.62	16:16
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	52.00	55.00	55.00	55.00	+2.80%	2.13	16:42
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	139.00	139.00	139.00	139.00	0.00%	3.34	10:51
MOJ	0.92	0.92	0.92	0.92	0.00%	0.87	09:56
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	2.80	2.76	2.76	2.76	-1.43%	63.35	16:43
MOSTALPLC	6.80	6.60	6.60	6.60	-3.79%	2.36	16:47
MOSTALWAR	3.73	3.82	3.82	3.82	-0.26%	12.75	17:00
MOSTALZAB	0.77	0.80	0.80	0.80	+1.40%	22.97	15:10
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	2.50	2.50	2.50	2.50	-3.10%	4.83	2020-01-22
MWTRADE	3.40	3.40	3.40	3.40	0.00%	0.03	09:31
NETIA	4.45	4.54	4.54	4.54	+0.89%	90.66	17:02
NETMEDIA	12.20	12.10	12.10	12.10	-0.82%	10.87	2019-03-27
NEWAG	23.00	23.00	23.00	23.00	0.00%	19.45	16:31
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	15.50	15.50	15.50	15.50	0.00%	7.84	16:40
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	42.50	42.50	42.50	42.50	0.00%	0.34	14:47
NOWAGALA	0.82	0.81	0.81	0.81	-1.22%	10.54	15:32
NTTSYSTEM	2.35	2.20	2.20	2.20	-4.76%	13.37	17:00
ODLEWNIE	4.48	4.40	4.40	4.40	-3.93%	119.42	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	17.50	17.90	17.90	17.90	0.00%	1.47	15:39
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	1.04	1.06	1.06	1.06	-1.84%	16.28	17:02
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	295.20	295.20	295.20	295.20	+0.01%	2.07	2020-01-22
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	24.50	24.10	24.10	24.10	-1.63%	44.03	15:13
OPTEAM	9.85	10.00	10.00	10.00	+2.56%	5.60	2020-01-27
ORANGEPL	7.04	7.20	7.20	7.20	+2.06%	5,958.71	17:00
ORBIS	114.00	114.00	114.00	114.00	-0.87%	7.64	13:31
ORCOGROUP	1.46	1.50	1.50	1.50	-3.23%	3.65	16:34
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	11.10	11.10	11.10	11.10	0.00%	0.29	09:56
OTLOG	7.00	6.75	6.75	6.75	-2.88%	64.58	17:00
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	1.43	1.43	1.43	1.43	0.00%	0.03	14:57
OVOSTAR	73.00	77.50	77.50	77.50	+3.33%	44.61	17:00
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	1.06	1.06	1.06	1.06	-0.93%	5.70	15:02
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	16.50	16.80	16.80	16.80	0.00%	15.77	14:42
PATENTUS	1.42	1.42	1.42	1.42	+0.71%	1.11	10:13
PBG	0.02	0.02	0.02	0.02	-15.38%	164.09	2020-01-22
PBKM	62.40	62.00	62.00	62.00	-1.59%	32.24	10:45
PBOANIOLA	0.10	0.10	0.07	0.07	-30.00%	4.64	2015-11-13
PBSFINANSE	0.18	0.20	0.20	0.20	+17.65%	0.31	2020-01-27
PCCEXOL	2.04	2.15	2.15	2.15	+5.91%	108.56	17:00
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	50.60	51.20	51.20	51.20	+0.79%	57.41	17:01
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	11.50	11.80	11.80	11.80	+5.36%	48.78	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	97.70	98.20	98.20	98.20	+0.76%	91,217.97	17:00
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	11.00	11.00	11.00	11.00	0.00%	3.26	16:42
PEMUG	0.77	0.77	0.77	0.77	0.00%	0.11	2019-04-11
PEP	25.80	27.00	27.00	27.00	+5.06%	66.92	17:00
PEPEES	1.67	1.67	1.67	1.67	0.00%	1.10	12:35
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	7.15	7.30	7.30	7.30	+2.21%	8,519.81	17:04
PGNIG	3.88	3.86	3.86	3.86	+0.16%	15,122.93	17:00
PGODLEW	1.24	1.24	1.24	1.24	0.00%	0.95	16:36
PGSSOFT	12.00	12.00	12.00	12.00	0.00%	241.81	16:49
PHN	12.50	12.70	12.70	12.70	-0.39%	9.41	17:00
PKNORLEN	83.00	81.62	81.62	81.62	-1.16%	122,986.85	17:04
PKOASZEWZ	98.10	98.10	98.10	98.10	0.00%	14.42	14:20
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	34.68	34.90	34.90	34.90	+1.28%	70,284.18	17:01
PKOGD	108.31	108.31	108.31	108.31	0.00%	23.61	2020-01-27
PKOGS	94.88	94.85	94.85	94.85	-0.02%	123.79	16:08
PKOSO	108.34	108.34	108.34	108.34	-0.33%	5.42	12:24
PKPCARGO	19.94	19.50	19.50	19.50	-1.71%	609.90	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLASTBOX	2.21	2.21	2.21	2.21	+2.56%	0.07	15:18
PLATYNINW	0.37	0.37	0.37	0.37	0.00%	0.74	11:00
PLAYWAY	258.00	271.50	271.50	271.50	+4.02%	1,209.56	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	2.40	2.46	2.46	2.46	-0.81%	1.85	15:09
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	1.34	1.35	1.35	1.35	+3.85%	18.52	2020-01-27
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	10.50	10.50	10.50	+1.94%	11.43	17:00
POLIMEXMS	2.22	2.29	2.29	2.29	+3.39%	472.27	17:02
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	3.22	3.27	3.27	3.27	+2.19%	448.76	17:04
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	3.10	3.01	3.01	3.01	-0.17%	4.33	15:59
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	1.68	1.65	1.65	1.65	-2.66%	21.75	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	13.00	13.00	13.00	13.00	0.00%	2.90	10:00
PRAGMAINK	6.80	7.00	7.00	7.00	-0.28%	1.35	2020-01-27
PRAIRIE	0.56	0.57	0.57	0.57	+0.88%	204.38	17:01
PRIMAMODA	0.61	0.61	0.61	0.61	+1.65%	3.65	11:00
PROCAD	0.80	0.82	0.82	0.82	+2.50%	2.33	15:11
PROCHEM	16.65	16.65	16.65	16.65	0.00%	0.20	15:15
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	15.50	15.30	15.30	15.30	+0.33%	1.54	14:57
PROTEKTOR	3.15	3.08	3.08	3.08	-1.60%	0.63	13:03
PROVIDENT	7.38	7.38	7.38	7.38	0.00%	7.47	12:11
PULAWY	90.60	93.80	93.80	93.80	+4.69%	58.18	17:00
PWRMEDIA	3.66	3.68	3.68	3.68	+0.27%	18.82	14:39
PZU	40.73	40.89	40.89	40.89	+0.74%	56,721.72	17:01
PZUAKORD	121.34	121.34	121.34	121.34	-0.87%	70.13	10:53
QMULTIFIZ	1,013.10	1,013.10	1,013.10	1,013.10	-1.16%	2.03	2020-01-21
QUANTUM	15.50	16.00	16.00	16.00	-2.44%	0.91	2020-01-27
QUERCUS	3.17	3.13	3.13	3.13	+0.64%	48.46	17:02
QUMAK	0.01	0.01	0.01	0.01	0.00%	3.10	2019-08-21
RADPOL	1.50	1.44	1.44	1.44	-1.37%	9.96	16:45
RAFAKO	0.85	0.82	0.82	0.82	-1.79%	503.14	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	11.50	11.50	11.50	11.50	-4.17%	7.59	09:28
RAINBOW	33.70	33.60	33.60	33.60	-0.30%	4,498.61	17:03
RANKPROGR	1.25	1.27	1.27	1.27	+0.79%	28.11	16:32
RAWLPLUG	8.08	8.00	8.00	8.00	-0.99%	1.18	15:22
REDAN	0.28	0.27	0.27	0.27	-2.88%	1.54	15:00
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%	2.24	2020-01-22
REINHOLD	0.27	0.27	0.27	0.27	0.00%	0.02	15:00
RELPOL	6.00	5.90	5.90	5.90	-1.67%	7.12	17:00
REMAK	9.34	9.34	9.34	9.34	+2.64%	0.02	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	+0.60%	1.86	16:02
ROPCZYCE	24.50	24.50	24.50	24.50	0.00%	28.49	16:32
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	0.60	0.60	0.60	0.60	0.00%	0.01	16:45
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	18.90	19.10	19.10	19.10	+1.06%	19.87	17:00
SANTANDER	15.50	15.60	15.60	15.60	-0.66%	12.59	16:44
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	0.57	0.59	0.59	0.59	+6.25%	0.59	2020-01-27
SARE	5.50	6.00	6.00	6.00	+16.50%	58.65	15:42
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-09-27
SECOGROUP	17.50	17.00	17.00	17.00	-2.86%	15.66	17:00
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	9.90	9.60	9.60	9.60	-4.00%	6.00	2020-01-24
SELENAFM	16.30	16.10	16.10	16.10	-1.83%	11.17	17:00
SELVITA	50.40	50.40	50.40	50.40	0.00%	130.26	16:38
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	8.10	9.28	9.28	9.28	+11.54%	166.53	17:00
SFINKS	0.58	0.62	0.62	0.62	+3.00%	7.00	15:32
SILVANO	10.40	10.40	10.40	10.40	0.00%	0.61	2020-01-24
SIMPLE	7.00	7.00	7.00	7.00	0.00%	0.08	09:10
SKARBIEC	21.00	21.80	21.80	21.80	+4.31%	103.97	16:17
SKOTAN	1.00	1.01	1.01	1.01	-0.98%	5.06	15:49
SKYLINE	0.67	0.66	0.66	0.66	-1.49%	0.50	16:46
SNIEZKA	81.00	77.50	77.50	77.50	-3.73%	51.62	17:00
SOHODEV	0.59	0.53	0.53	0.53	-8.93%	0.24	15:00
SOLAR	5.40	5.40	5.40	5.40	0.00%	2.70	14:02
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	9.25	9.50	9.50	9.50	+2.70%	0.11	11:38
SOPHARMA	8.70	8.70	8.70	8.70	-9.94%	0.01	2019-12-30
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.99	2.97	2.97	2.97	-1.00%	407.09	17:00
STALPROD	199.20	202.50	202.50	202.50	+0.75%	310.51	17:02
STALPROFI	7.95	7.80	7.80	7.80	-1.89%	1.87	13:05
STAPORKOW	1.60	1.89	1.89	1.89	+15.95%	72.89	15:33
STARHEDGE	0.59	0.62	0.62	0.62	+5.08%	25.38	15:37
STELMET	8.00	8.00	8.00	8.00	-1.23%	0.04	2020-01-27
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	12.70	12.80	12.80	12.80	+2.40%	131.75	16:39
SUWARY	12.00	11.50	11.50	11.50	-0.86%	0.08	09:09
SWISSMED	4.93	5.08	5.08	5.08	+3.67%	19.09	17:00
SYGNITY	2.78	3.22	3.22	3.22	+15.00%	642.77	17:00
SYNEKTIK	14.10	14.26	14.26	14.26	-0.28%	10.36	15:59
SYNTHOS	4.90	4.89	4.89	4.89	-0.20%	1,284.29	2018-01-15
TALANX	186.00	192.00	192.00	192.00	+1.59%	3.78	2020-01-20
TALEX	12.95	12.95	12.95	12.95	+1.17%	0.03	09:00
TARCZYNSKI	14.80	14.80	14.80	14.80	0.00%	0.15	2020-01-27
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	150.00	150.00	150.00	150.00	+0.67%	1.50	2020-01-21
TAURONPE	1.53	1.56	1.56	1.56	+2.97%	2,191.84	17:00
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	1.03	1.05	1.05	1.05	-8.30%	2.29	17:00
TESGAS	4.52	4.72	4.72	4.72	+4.42%	478.40	17:00
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	11.60	11.35	11.35	11.35	-1.73%	214.17	16:33
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	7.68	7.76	7.76	7.76	+1.04%	72.10	16:45
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	5.45	5.50	5.50	5.50	0.00%	68.10	17:00
TRAKCJA	1.73	1.74	1.74	1.74	+2.12%	92.02	17:02
TRANSPOL	3.03	3.05	3.05	3.05	-0.97%	67.48	17:00
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	52.80	52.80	52.80	52.80	-4.00%	0.79	2020-01-15
TRIGONPP1	45.50	45.50	45.50	45.50	-25.41%	3.87	2019-11-13
TRIGONPP2	52.67	52.67	52.67	52.67	+9.73%	6.32	2020-01-13
TRIGONPP3	48.20	48.20	48.20	48.20	+2.12%	1.01	2019-12-13
TRIGONPP4	44.00	44.00	44.00	44.00	0.00%	20.59	2019-12-03
TRIGONPP5	53.01	52.70	52.70	52.70	+0.19%	8.66	2020-01-20
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP6	55.50	55.50	55.50	55.50	+9.90%	4.00	2020-01-10
TRIGONPP7	54.00	54.00	54.00	54.00	0.00%	18.90	2020-01-22
TRIGONPP8	52.90	52.90	52.90	52.90	+3.73%	0.90	2020-01-09
TRITON	2.10	2.10	2.10	2.10	-0.47%	6.71	15:33
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	0.00%	0.02	11:00
TXM-PDA	5.70	5.70	5.66	5.67	-0.53%	11.45	2017-02-01
ULMA	55.00	54.00	54.00	54.00	-1.82%	8.15	14:57
UNIBEP	9.22	9.14	9.14	9.14	-0.44%	16.69	14:00
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNICREDIT	55.00	55.00	55.00	55.00	0.00%	4.40	2020-01-27
UNIMA	2.38	2.36	2.36	2.36	-1.67%	1.63	16:33
UNIMOT	29.60	29.50	29.50	29.50	-0.34%	182.32	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	0.67	0.70	0.70	0.70	+5.07%	140.92	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	428.00	432.00	432.00	432.00	+0.93%	255.73	15:54
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	7.84	8.10	8.10	8.10	+1.25%	28.93	15:32
VISTAL	1.99	1.97	1.97	1.97	-0.76%	6.06	17:00
VISTULA	3.85	3.86	3.86	3.86	-1.03%	101.56	17:00
VIVID	1.58	1.56	1.56	1.56	-1.39%	83.84	17:02
VOTUM	13.40	13.30	13.30	13.30	-0.75%	811.52	17:03
VOXEL	31.80	31.30	31.30	31.30	-1.57%	39.75	16:49
WADEX	6.78	6.78	6.78	6.78	+1.19%	0.07	16:33
WARIMPEX	6.90	6.92	6.92	6.92	-1.14%	9.68	15:04
WASKO	1.46	1.52	1.52	1.52	+1.33%	28.11	16:41
WAWEL	656.00	642.00	642.00	642.00	-2.13%	48.79	2020-01-27
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	7.01	7.10	7.10	7.10	+2.16%	237.10	17:00
WIKANA	1.28	1.33	1.33	1.33	-0.75%	4.28	2020-01-27
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.11	0.11	0.11	0.11	+1.82%	0.01	11:00
WIRTUALNA	81.00	80.40	80.40	80.40	-0.74%	111.53	17:00
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	12.85	12.70	12.70	12.70	+0.40%	4.15	15:27
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	5.18	5.10	5.10	5.10	0.00%	2.52	16:44
WORKSERV	0.39	0.40	0.40	0.40	+4.59%	410.84	17:00
XTB	3.90	3.89	3.89	3.89	0.00%	214.53	17:00
YAWAL	4.01	4.20	3.46	3.46	-18.97%	128.16	2015-10-26
YOLO	1.40	1.40	1.40	1.40	0.00%	0.05	12:53
ZAMET	1.22	1.23	1.23	1.23	+0.82%	2.11	11:43
ZASTAL	2.48	2.48	2.48	2.48	-6.77%	0.09	11:00
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	7.62	7.78	7.78	7.78	+2.10%	49.74	17:00
ZPUE	167.00	165.00	165.00	165.00	+1.85%	49.85	17:00
ZREMB	0.72	0.72	0.72	0.72	0.00%	11.37	16:22
ZUE	4.30	4.28	4.28	4.28	-1.83%	3.47	13:08
ZYWIEC	505.00	505.00	505.00	505.00	0.00%	5.05	10:31

« Poprzedni dzień Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2098,04	+14,25	+0,68%

WIG	57336,45	+273,33	+0,48%

sWIG80	12635,55	+101,77	+0,81%

mWIG40	4013,03	-10,98	-0,27%

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2098,04	+14,25	+0,68%