Notowania akcji GPW

Notowania z dnia 2020-01-17 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	0.80	0.80	0.80	0.00%	0.00	11:00
11BIT	412.00	412.00	412.00	412.00	-0.72%	2,336.67	17:00
4FUNMEDIA	5.44	5.52	5.52	5.52	-0.72%	16.86	17:00
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	25.40	25.60	25.60	25.60	+0.79%	53.91	17:00
ACAUTOGAZ	47.60	47.60	47.60	47.60	0.00%	25.12	17:00
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	3.08	3.10	3.10	3.10	-0.96%	38.15	17:00
ADIUVO	5.98	5.98	5.98	5.98	0.00%	0.06	09:24
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	12.90	12.85	12.85	12.85	0.00%	63.34	17:00
AGROTON	3.42	3.49	3.49	3.49	+0.29%	10.10	16:48
AGROWILL	1.95	1.95	1.95	1.95	-6.25%	0.00	2019-12-30
AILLERON	8.96	9.00	9.00	9.00	+0.45%	19.80	16:38
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	0.50	0.50	0.50	-8.39%	5.13	17:03
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	28.02	27.88	27.88	27.88	-0.50%	8,848.74	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	1.98	1.89	1.89	1.89	-1.56%	3.68	17:00
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	1.47	1.50	1.50	1.50	0.00%	19.49	17:00
ALUMETAL	45.20	45.00	45.00	45.00	-0.22%	35.64	16:48
AMBRA	18.00	18.00	18.00	18.00	0.00%	105.11	17:00
AMICA	144.20	147.80	147.80	147.80	+1.79%	1,518.33	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	21.60	21.40	21.40	21.40	-0.47%	135.52	17:00
APLISENS	10.90	10.30	10.30	10.30	-1.90%	10.71	11:01
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	2.28	2.28	2.28	2.28	-0.44%	0.12	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	18.00	18.25	18.25	18.25	+1.39%	42.57	15:52
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	4.09	4.10	4.10	4.10	+0.24%	596.77	17:02
ARCUS	2.26	2.26	2.26	2.26	-0.88%	0.11	09:45
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	5.75	5.75	5.75	5.75	0.00%	0.03	09:00
ARTIFEX	3.19	3.09	3.09	3.09	-3.29%	41.71	16:47
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	3.52	3.67	3.67	3.67	+4.26%	1,963.73	17:00
ASMGROUP	3.42	3.42	3.42	3.42	+4.27%	0.00	2019-12-16
ASSECOBS	29.80	29.80	29.80	29.80	0.00%	12.90	12:10
ASSECOPOL	64.30	65.00	65.00	65.00	+1.09%	3,538.12	17:00
ASSECOSEE	24.40	24.80	24.80	24.80	+0.81%	39.46	17:00
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	18.60	18.65	18.65	18.65	-0.80%	117.30	17:00
ATAL	41.50	42.50	42.50	42.50	+0.24%	273.09	17:00
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	3.66	3.52	3.52	3.52	-3.83%	23.00	14:21
ATLANTAPL	4.81	4.94	4.94	4.94	0.00%	2.34	14:29
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	1.52	1.51	1.51	1.51	-4.13%	6.98	10:55
ATM	9.88	9.88	9.88	9.88	0.00%	0.17	15:16
ATMGRUPA	4.70	4.61	4.61	4.61	-1.91%	14.48	17:00
ATREM	1.98	1.93	1.93	1.93	-2.28%	0.99	09:02
AUTOPARTN	4.86	4.87	4.87	4.87	+0.41%	292.87	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	0.80	0.80	0.80	0.80	+10.34%	0.04	2020-01-16
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	6.40	6.50	6.50	6.50	+1.56%	186.52	16:32
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	4.65	4.84	4.84	4.84	-0.41%	3.04	16:49
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	13.75	12.80	12.80	12.80	-6.91%	3.95	16:33
BENEFIT	950.00	956.00	956.00	956.00	0.00%	306.19	17:00
BERLING	4.36	4.36	4.36	4.36	+0.46%	1.29	2020-01-16
BEST	24.00	24.00	24.00	24.00	+6.19%	0.02	2019-12-20
BETACOM	9.21	9.48	9.48	9.48	+2.93%	1.11	15:15
BGZBNPP	74.20	77.00	77.00	77.00	+3.77%	68.11	17:00
BIK	13.40	13.36	13.36	13.36	-0.89%	4.78	17:00
BIOMEDLUB	1.04	1.05	1.05	1.05	+0.96%	67.20	17:00
BIOTON	4.00	3.95	3.95	3.95	-2.95%	173.58	17:02
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	0.35	0.35	0.35	-2.81%	9.44	2020-01-16
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	34.50	33.80	33.80	33.80	-0.44%	251.48	17:02
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	4.29	4.34	4.34	4.34	+0.70%	269.57	17:02
BOS	7.10	7.00	7.00	7.00	-1.41%	42.99	16:46
BOWIM	2.24	2.16	2.16	2.16	-3.57%	7.79	2020-01-16
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	0.50	0.48	0.48	0.48	-2.83%	208.74	17:01
BRIJU	2.01	2.02	2.02	2.02	+0.50%	11.12	15:19
BSCDRUK	43.90	42.50	42.50	42.50	0.00%	4.33	17:00
BUDIMEX	186.00	188.00	188.00	188.00	+0.53%	695.36	17:00
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	2.88	2.83	2.83	2.83	-1.56%	145.51	16:26
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	298.00	306.60	306.60	306.60	+1.66%	10,841.65	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	1.27	1.31	1.31	1.31	-8.39%	0.22	16:28
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	97.00	96.95	96.95	96.95	0.00%	8,705.39	17:03
CCENERGY	0.07	0.07	0.06	0.06	-14.29%	1.59	2015-12-30
CDPROJEKT	253.80	266.50	266.50	266.50	-5.60%	711,801.13	17:04
CDRL	22.50	21.90	21.90	21.90	-1.79%	61.28	16:42
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	6.30	6.30	6.30	6.30	-1.56%	27.91	16:43
CEZ	87.70	87.70	87.70	87.70	+0.57%	0.35	10:58
CFI	0.32	0.32	0.32	0.32	0.00%	4.89	15:00
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	36.50	36.80	36.80	36.80	+1.52%	1,530.25	17:01
CIGAMES	0.90	0.82	0.82	0.82	-6.99%	2,542.98	17:00
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	9.20	9.20	9.20	9.20	0.00%	2.94	15:41
CLNPHARMA	47.80	48.85	48.85	48.85	+2.20%	409.24	17:00
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	14.50	14.50	14.50	14.50	-0.68%	9.37	10:28
COALENERG	0.18	0.16	0.16	0.16	-10.11%	1.62	15:18
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	1.32	1.29	1.29	1.29	0.00%	20.38	17:00
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	208.00	205.00	205.00	205.00	-0.97%	327.46	17:03
COMP	66.20	66.00	66.00	66.00	0.00%	7.25	17:00
COMPERIA	2.68	2.68	2.68	2.68	0.00%	1.50	09:00
CORMAY	0.99	0.99	0.99	0.99	-0.20%	61.63	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	7.18	7.05	7.05	7.05	+2.47%	7.97	15:43
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	28.70	28.60	28.60	28.60	-0.56%	14,449.53	17:00
CZTOREBKA	0.37	0.37	0.37	0.37	-7.50%	2.22	2019-09-30
DEBICA	82.60	82.60	82.60	82.60	0.00%	53.68	16:49
DECORA	19.90	19.40	19.40	19.40	-1.02%	24.16	16:42
DEKPOL	25.80	26.00	26.00	26.00	+0.39%	16.27	2020-01-16
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	11.30	11.20	11.20	11.20	-0.88%	20.90	17:00
DGA	6.14	6.14	6.14	6.14	0.00%	0.06	09:17
DINOPL	154.00	155.60	155.60	155.60	+1.50%	13,863.57	17:00
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	98.80	97.60	97.60	97.60	-0.41%	229.42	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	1.39	1.39	1.39	1.39	-0.36%	0.13	13:20
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	4.95	4.95	4.95	4.95	+0.61%	557.15	17:00
EDINVEST	2.18	2.20	2.20	2.20	+0.92%	18.64	16:41
EFEKT	4.90	5.50	5.50	5.50	+32.85%	68.91	17:01
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	5.92	5.66	5.66	5.66	-4.71%	257.69	17:00
ELBUDOWA	8.36	8.42	8.42	8.42	+0.48%	352.91	17:02
ELEKTROTI	4.87	4.81	4.81	4.81	+0.42%	59.92	10:37
ELEMENTAL	1.83	1.88	1.88	1.88	+2.96%	401.85	16:46
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	0.86	0.86	0.86	0.86	-0.23%	1.29	17:00
ELZAB	3.00	3.00	3.00	3.00	0.00%	1.20	13:44
EMCINSMED	6.00	6.00	6.00	6.00	-0.83%	0.59	2020-01-14
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.50	1.50	1.50	1.50	+3.45%	0.00	09:00
ENEA	7.60	7.54	7.54	7.54	+0.27%	1,578.16	17:00
ENELMED	13.50	13.50	13.50	13.50	0.00%	0.27	2020-01-13
ENERGA	7.50	7.51	7.51	7.51	+0.40%	857.34	17:00
ENERGOINS	0.70	0.70	0.70	0.70	-2.23%	0.01	15:23
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	50.00	50.60	50.60	50.60	+2.22%	1,214.34	16:47
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	19.50	19.30	19.30	19.30	-2.28%	31.91	16:41
ERG	28.60	28.40	28.40	28.40	+0.71%	34.11	13:11
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	11.20	10.95	10.95	10.95	0.00%	32.37	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	4.99	4.88	4.88	4.88	-2.40%	58.93	17:00
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	21.26	21.32	21.32	21.32	+0.28%	959.10	17:01
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	25.90	26.20	26.20	26.20	+1.55%	302.06	17:00
EVEREST	0.75	0.70	0.70	0.70	-6.67%	4.10	15:05
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	3.50	3.54	3.54	3.54	+1.58%	2,217.99	17:00
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	14.85	14.90	14.90	14.90	+2.05%	165.89	17:00
FASTFIN	0.09	0.09	0.09	0.09	0.00%	36.12	2018-11-30
FEERUM	12.65	12.65	12.65	12.65	0.00%	7.09	12:54
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	17.45	17.55	17.55	17.55	+0.86%	387.27	17:00
FERRUM	3.69	3.80	3.80	3.80	0.00%	0.83	09:02
FMG	8.10	8.10	8.10	8.10	0.00%	0.03	2020-01-14
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	29.30	28.90	28.90	28.90	-1.37%	109.46	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	1.55	1.56	1.56	1.56	-0.51%	530.45	17:00
GETINOBLE	0.35	0.35	0.35	0.35	+1.30%	111.38	15:03
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	1.25	1.28	1.28	1.28	0.00%	1.48	2020-01-15
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	7.18	7.18	7.18	7.18	+0.56%	0.11	11:00
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	41.40	41.90	41.90	41.90	+0.84%	1,858.74	17:04
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	1.44	1.44	1.44	1.44	-11.66%	0.07	11:41
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	1.51	1.55	1.55	1.55	+2.24%	44.00	17:00
GRODNO	7.20	7.20	7.20	7.20	+1.12%	405.04	17:00
GRUPAAZOTY	30.38	29.24	29.24	29.24	-2.99%	2,186.86	17:04
GTC	9.88	9.90	9.90	9.90	+1.02%	136.44	17:00
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	53.00	53.30	53.30	53.30	+0.95%	310.08	17:00
HARPER	0.12	0.12	0.12	0.12	0.00%	0.02	15:00
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	9.70	9.65	9.65	9.65	-0.52%	2.19	10:58
HERKULES	0.98	0.94	0.94	0.94	-0.42%	1.55	16:11
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	35.40	35.20	35.20	35.20	+1.15%	2.68	16:03
HYPERION	0.28	0.30	0.26	0.28	+3.70%	95.51	2017-10-03
I2DEV	8.15	8.10	8.10	8.10	0.00%	0.07	15:16
IALBGR	0.43	0.40	0.40	0.40	-9.09%	5.09	15:22
IDEABANK	2.35	2.35	2.35	2.35	-1.05%	102.58	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	0.88	0.88	0.88	0.88	0.00%	0.03	16:48
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	14.10	13.50	13.50	13.50	-3.23%	55.91	14:58
IMMOBILE	2.73	2.73	2.73	2.73	+3.41%	2.01	17:00
IMPEL	7.95	8.20	8.20	8.20	+4.46%	11.95	16:45
IMPERA	0.95	0.95	0.95	0.95	0.00%	0.00	09:39
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	3.88	3.84	3.84	3.84	-1.03%	5.95	16:25
INC	1.55	1.58	1.58	1.58	+1.28%	7.82	12:36
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	205.00	205.50	205.50	205.50	-0.24%	308.08	17:00
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	4.96	4.60	4.60	4.60	-2.54%	0.93	09:48
INSTALKRK	17.70	17.80	17.80	17.80	+1.42%	68.30	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	20.30	21.80	21.80	21.80	+9.00%	1,281.45	17:00
INTERBUD	0.52	0.52	0.52	0.52	0.00%	1.46	11:22
INTERCARS	232.00	239.00	239.00	239.00	+4.82%	1,629.49	17:00
INTERFERI	3.70	3.90	3.90	3.90	0.00%	3.02	2020-01-09
INTERSPPL	1.82	1.82	1.82	1.82	0.00%	9.10	13:57
INTROL	2.50	2.50	2.50	2.50	0.00%	0.03	09:21
INVCEEFIZ	480.00	480.00	480.00	480.00	-1.01%	2.40	2020-01-16
INVFIZ	958.00	958.00	958.00	958.00	+0.21%	47.90	10:54
INVGLDFIZ	1,602.20	1,605.20	1,605.20	1,605.20	+0.33%	17.63	2020-01-16
INVISTA	0.43	0.44	0.44	0.44	+10.00%	0.17	15:00
INVPEFIZ	798.90	798.90	798.90	798.90	+1.25%	0.80	11:05
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	1.86	1.82	1.82	1.82	-2.67%	5.43	14:41
IQP	0.20	0.20	0.20	0.20	0.00%	1.04	15:00
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	42.00	39.50	39.50	39.50	-5.50%	58.91	17:00
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	1.84	1.82	1.82	1.82	-1.62%	5.71	14:28
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.75	2.69	2.69	2.69	-2.18%	46.19	16:43
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	22.90	22.68	22.68	22.68	-1.82%	13,669.38	17:04
JUPITER	0.35	0.35	0.35	0.35	0.00%	4.55	2015-04-09
JWCONSTR	3.36	3.31	3.31	3.31	-1.78%	31.71	17:00
JWCONSTR-PDA	3.26	3.26	3.26	3.26	-0.31%	1.30	2014-10-15
JWWINVEST	1.96	1.89	1.89	1.89	-3.57%	2.15	14:40
K2INTERNT	9.00	8.85	8.85	8.85	-0.56%	20.26	16:46
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	+3.13%	0.94	15:00
KCI	0.50	0.50	0.50	0.50	+2.46%	14.32	15:08
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	49.50	48.40	48.40	48.40	-1.53%	989.20	17:00
KETY	352.00	352.00	352.00	352.00	-0.28%	322.45	17:00
KGHM	100.00	101.00	101.00	101.00	+1.51%	32,373.48	17:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	12.90	12.50	12.50	12.50	-3.10%	4.51	12:42
KINOPOL	9.90	9.80	9.80	9.80	0.00%	57.45	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	36.70	36.70	36.70	36.70	0.00%	0.86	14:58
KOMPAP	6.75	6.75	6.75	6.75	-0.74%	5.40	12:51
KOMPUTRON	2.79	2.85	2.85	2.85	-2.40%	18.84	14:56
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	1.25	1.25	1.25	1.25	-1.57%	0.00	11:00
KOV	1.15	1.18	1.14	1.16	+0.87%	2,124.30	2013-06-14
KPPD	22.80	23.60	23.60	23.60	+3.51%	9.16	14:01
KRAKCHEM	0.43	0.38	0.38	0.38	0.00%	0.86	15:00
KREC	6.15	6.30	6.30	6.30	+2.61%	150.11	16:32
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	314.00	314.00	314.00	314.00	0.00%	424.13	15:01
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	167.80	167.60	167.60	167.60	-0.53%	10,754.08	17:02
KRUSZWICA	53.60	53.60	53.60	53.60	0.00%	47.00	16:31
KRVITAMIN	5.40	5.40	5.40	5.40	+1.89%	2.49	16:39
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	1.15	1.15	1.15	1.15	-3.36%	1.80	15:20
LABOPRINT	11.15	10.65	10.65	10.65	-4.48%	4.79	13:51
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	2.92	2.80	2.80	2.80	-2.78%	61.06	17:01
LCCORP	2.62	2.65	2.65	2.65	+1.34%	146.98	17:03
LENA	3.70	3.70	3.70	3.70	0.00%	20.11	14:54
LENTEX	7.44	7.46	7.46	7.46	+0.27%	100.07	16:44
LIBET	0.56	0.56	0.56	0.56	+4.07%	47.53	16:39
LIVECHAT	45.30	45.90	45.90	45.90	+1.32%	3,310.86	17:00
LMASFIZ	1,141.00	1,145.00	1,145.00	1,145.00	+0.42%	36.59	2018-08-08
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	1,089.90	1,089.90	1,089.90	1,089.90	+6.29%	30.52	2020-01-07
LMESFIZ	1,022.10	1,022.10	1,022.10	1,022.10	+0.39%	3.07	2019-12-11
LOKUM	14.80	15.00	15.00	15.00	0.00%	14.54	16:39
LOTOS	84.80	85.66	85.66	85.66	+0.80%	12,263.30	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	8,685.00	8,740.00	8,740.00	8,740.00	+0.46%	7,888.90	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	21.50	22.00	22.00	22.00	+0.92%	45.55	15:58
LUBAWA	0.83	0.86	0.86	0.86	+0.71%	101.74	17:00
MABION	76.70	75.00	75.00	75.00	-2.22%	265.90	17:00
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	5.15	5.15	5.15	+1.98%	1.86	16:40
MANGATA	73.00	74.00	74.00	74.00	-1.33%	29.42	15:10
MARVIPOL	0.92	0.95	0.95	0.95	-1.15%	99.35	17:00
MASTERPHA	4.62	4.62	4.62	4.62	-9.06%	0.09	17:01
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	382.20	384.80	384.80	384.80	-1.18%	2,556.85	17:00
MBWS	11.28	11.28	11.28	11.28	0.00%	0.02	2020-01-10
MCI	10.35	10.30	10.30	10.30	-0.48%	35.24	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	2.82	2.96	2.96	2.96	+4.23%	0.01	13:22
MEDIACAP	2.19	2.19	2.19	2.19	0.00%	0.05	14:24
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.72	2017-09-26
MEDICALG	23.30	22.00	22.00	22.00	-4.35%	1,334.36	17:04
MEDYCZNYFIZ	108.10	108.00	108.00	108.00	-3.66%	79.88	15:32
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	21.80	21.80	21.80	+0.93%	1.44	17:00
MERCATOR	10.38	9.90	9.90	9.90	-4.26%	36.57	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	9.42	9.42	9.42	9.42	+1.73%	1.62	15:09
MEXPOLSKA	3.26	3.24	3.24	3.24	-2.41%	11.53	16:49
MFO	27.60	27.60	27.60	27.60	+0.36%	2.15	16:47
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	0.48	0.48	0.48	0.48	+20.00%	2.36	2020-01-15
MILLENNIUM	6.15	6.14	6.14	6.14	+0.16%	4,499.36	17:01
MIRACULUM	1.34	1.33	1.33	1.33	-0.37%	1.48	14:29
MIRBUD	1.09	1.11	1.11	1.11	+1.83%	253.67	17:00
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	56.00	56.00	56.00	56.00	+4.67%	0.17	17:00
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	128.00	130.00	130.00	130.00	+10.17%	10.59	16:46
MOJ	0.96	0.96	0.96	0.96	0.00%	3.84	14:15
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	2.86	2.80	2.80	2.80	-2.10%	204.78	16:49
MOSTALPLC	7.10	7.10	7.10	7.10	-0.28%	2.55	15:19
MOSTALWAR	3.89	3.92	3.92	3.92	+0.77%	0.78	09:11
MOSTALZAB	0.77	0.76	0.76	0.76	-2.44%	57.49	17:00
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	2.60	2.58	2.58	2.58	-4.44%	7.07	2020-01-16
MWTRADE	3.38	3.38	3.38	3.38	+2.42%	0.04	09:48
NETIA	4.45	4.43	4.43	4.43	-0.23%	292.25	17:00
NETMEDIA	12.20	12.10	12.10	12.10	-0.82%	10.87	2019-03-27
NEWAG	23.40	23.50	23.50	23.50	+2.17%	40.23	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	15.00	14.85	14.85	14.85	-1.33%	14.68	17:00
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	41.60	42.90	42.90	42.90	+2.14%	44.71	15:42
NOWAGALA	0.74	0.74	0.74	0.74	-0.67%	15.53	17:04
NTTSYSTEM	2.31	2.32	2.32	2.32	+0.43%	9.36	16:20
ODLEWNIE	4.16	4.20	4.20	4.20	+2.94%	62.40	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	18.00	18.00	18.00	18.00	+2.86%	0.36	16:09
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	1.10	1.12	1.12	1.12	-2.61%	8.36	15:55
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	295.10	295.10	295.10	295.10	+1.40%	1.48	2020-01-14
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	24.80	24.50	24.50	24.50	-1.21%	289.33	16:17
OPTEAM	10.20	10.20	10.20	10.20	-0.97%	1.02	09:25
ORANGEPL	7.74	7.87	7.87	7.87	+1.29%	13,719.06	17:02
ORBIS	114.50	115.50	115.50	115.50	+0.43%	15.66	17:00
ORCOGROUP	1.49	1.49	1.49	1.49	-0.67%	0.83	15:58
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	11.40	11.55	11.55	11.55	+0.43%	26.79	11:08
OTLOG	5.50	5.35	5.35	5.35	-2.73%	7.53	14:28
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	1.42	1.42	1.42	1.42	-0.70%	0.01	15:15
OVOSTAR	76.50	77.00	77.00	77.00	+0.65%	0.61	10:07
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	0.99	1.02	1.02	1.02	+0.99%	1.24	13:35
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	16.80	16.70	16.70	16.70	-1.18%	36.76	17:00
PATENTUS	1.45	1.45	1.45	1.45	-0.68%	2.85	14:20
PBG	0.03	0.03	0.03	0.03	+30.00%	321.35	2020-01-15
PBKM	62.60	63.00	63.00	63.00	0.00%	83.99	15:25
PBOANIOLA	0.10	0.10	0.07	0.07	-30.00%	4.64	2015-11-13
PBSFINANSE	0.27	0.22	0.22	0.22	+4.76%	21.64	15:00
PCCEXOL	1.85	1.87	1.87	1.87	0.00%	164.20	17:00
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	52.40	52.60	52.60	52.60	+0.38%	109.65	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	10.40	11.20	11.20	11.20	+9.80%	406.05	17:03
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	102.30	103.50	103.50	103.50	+0.78%	66,508.10	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	10.50	10.40	10.40	10.40	-0.95%	56.91	17:00
PEMUG	0.77	0.77	0.77	0.77	0.00%	0.11	2019-04-11
PEP	26.20	27.00	27.00	27.00	+1.89%	1,442.70	17:00
PEPEES	1.72	1.70	1.70	1.70	-1.16%	2.47	15:57
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	7.74	7.73	7.73	7.73	+0.05%	9,499.13	17:00
PGNIG	4.27	4.25	4.25	4.25	-0.56%	20,326.05	17:00
PGODLEW	1.20	1.24	1.24	1.24	+2.06%	11.43	17:00
PGSSOFT	11.06	11.10	11.10	11.10	+0.36%	114.15	15:21
PHN	12.60	12.60	12.60	12.60	+0.80%	37.06	14:45
PKNORLEN	85.00	86.24	86.24	86.24	+0.77%	60,781.28	17:04
PKOASZEWZ	97.73	97.73	97.73	97.73	-0.78%	17.59	2020-01-14
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	34.92	35.00	35.00	35.00	+0.34%	56,784.86	17:00
PKOGD	107.65	107.65	107.65	107.65	0.00%	1.18	2020-01-10
PKOGS	94.88	96.00	96.00	96.00	+1.21%	22.41	14:52
PKOSO	108.14	108.14	108.14	108.14	+0.01%	5.41	13:38
PKPCARGO	20.85	20.65	20.65	20.65	-0.72%	357.11	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLASTBOX	2.25	2.15	2.15	2.15	0.00%	2.16	15:04
PLATYNINW	0.36	0.36	0.36	0.36	+5.88%	1.00	2020-01-14
PLAYWAY	268.00	276.00	276.00	276.00	-0.36%	2,234.70	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	2.58	2.58	2.58	2.58	+2.38%	0.02	11:12
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	1.21	1.21	1.21	1.21	-0.82%	1.21	14:21
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	10.60	10.60	10.60	10.60	-2.75%	1.84	15:54
POLIMEXMS	2.50	2.51	2.51	2.51	+0.60%	908.26	17:01
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	3.80	3.27	3.27	3.27	-16.58%	3,084.74	17:02
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	3.00	3.00	3.00	3.00	0.00%	21.79	15:10
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	1.73	1.70	1.70	1.70	-2.02%	52.03	16:36
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	12.80	12.90	12.90	12.90	0.00%	5.09	14:48
PRAGMAINK	7.02	7.02	7.02	7.02	0.00%	0.06	09:24
PRAIRIE	0.61	0.62	0.62	0.62	0.00%	64.34	17:03
PRIMAMODA	0.55	0.60	0.60	0.60	+5.22%	2.69	15:10
PROCAD	0.71	0.74	0.74	0.74	-10.60%	0.71	15:00
PROCHEM	16.80	16.75	16.75	16.75	-0.30%	2.74	16:14
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	15.10	15.10	15.10	15.10	+0.67%	2.27	16:13
PROTEKTOR	3.30	3.15	3.15	3.15	-5.41%	16.89	13:39
PROVIDENT	7.38	7.38	7.38	7.38	+4.38%	0.01	2020-01-15
PULAWY	91.80	92.00	92.00	92.00	+0.22%	66.23	16:47
PWRMEDIA	3.58	3.51	3.51	3.51	-1.96%	47.75	17:00
PZU	41.00	41.65	41.65	41.65	+1.71%	116,130.54	17:00
PZUAKORD	122.45	121.01	121.01	121.01	+0.01%	11.19	2020-01-16
QMULTIFIZ	1,025.00	1,025.00	1,025.00	1,025.00	+0.39%	10.25	2020-01-13
QUANTUM	15.60	15.60	15.60	15.60	+3.31%	0.09	15:00
QUERCUS	2.75	2.90	2.90	2.90	+3.57%	179.02	17:01
QUMAK	0.01	0.01	0.01	0.01	0.00%	3.10	2019-08-21
RADPOL	1.50	1.52	1.52	1.52	+1.00%	39.83	16:47
RAFAKO	0.84	0.81	0.81	0.81	-3.01%	634.99	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	11.50	12.00	12.00	12.00	+6.19%	0.24	12:28
RAINBOW	37.40	36.70	36.70	36.70	-2.13%	2,660.49	17:00
RANKPROGR	1.36	1.31	1.31	1.31	-0.38%	39.43	17:00
RAWLPLUG	8.10	8.10	8.10	8.10	0.00%	1.37	17:00
REDAN	0.24	0.25	0.25	0.25	+14.41%	2.49	15:04
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	-20.00%	2.07	2020-01-15
REINHOLD	0.20	0.20	0.20	0.20	-33.33%	29.86	15:27
RELPOL	6.20	6.10	6.10	6.10	0.00%	21.66	17:00
REMAK	9.46	9.46	9.46	9.46	+0.21%	0.11	15:04
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	0.85	0.85	0.85	0.85	+1.18%	167.19	17:04
ROPCZYCE	22.70	24.00	24.00	24.00	+4.35%	116.43	17:00
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	0.61	0.61	0.61	0.61	+8.10%	0.00	17:00
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	19.60	19.55	19.55	19.55	0.00%	37.19	17:00
SANTANDER	15.30	15.79	15.79	15.79	+2.20%	20.71	16:22
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	0.55	0.55	0.55	0.55	-0.90%	2.91	16:42
SARE	4.50	4.20	4.20	4.20	-4.55%	41.50	16:06
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-09-27
SECOGROUP	16.00	15.80	15.80	15.80	0.00%	18.27	15:48
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	9.60	10.00	10.00	10.00	+4.71%	12.83	16:21
SELENAFM	16.10	15.90	15.90	15.90	-1.24%	12.36	14:57
SELVITA	50.00	49.90	49.90	49.90	-0.20%	211.92	17:00
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	7.20	7.58	7.58	7.58	+5.28%	305.05	16:49
SFINKS	0.63	0.63	0.63	0.63	+0.97%	4.07	16:31
SILVANO	9.58	9.58	9.58	9.58	-1.03%	2.97	15:42
SIMPLE	7.15	7.00	7.00	7.00	0.00%	2.61	16:26
SKARBIEC	19.80	19.80	19.80	19.80	0.00%	40.60	17:00
SKOTAN	1.00	1.00	1.00	1.00	+4.17%	33.55	17:02
SKYLINE	0.64	0.64	0.64	0.64	-1.54%	0.67	14:38
SNIEZKA	86.50	86.00	86.00	86.00	-0.58%	16.30	16:49
SOHODEV	0.56	0.56	0.56	0.56	+9.80%	3.01	15:10
SOLAR	5.60	5.60	5.60	5.60	-4.27%	184.54	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	9.90	9.90	9.90	9.90	+0.51%	0.44	16:40
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	3.04	3.03	3.03	3.03	-0.66%	571.20	17:01
STALPROD	209.50	213.00	213.00	213.00	+1.91%	5,361.30	17:02
STALPROFI	7.80	7.75	7.75	7.75	-1.90%	5.93	15:01
STAPORKOW	1.46	1.44	1.44	1.44	+0.70%	7.11	16:14
STARHEDGE	0.58	0.69	0.69	0.69	+27.78%	110.26	16:43
STELMET	7.40	7.40	7.40	7.40	-10.84%	0.74	15:00
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	11.95	12.00	12.00	12.00	0.00%	250.45	17:00
SUWARY	12.00	12.00	12.00	12.00	0.00%	0.18	15:18
SWISSMED	5.28	5.20	5.20	5.20	-2.26%	9.55	17:00
SYGNITY	2.42	2.38	2.38	2.38	-2.06%	98.18	17:00
SYNEKTIK	13.98	14.00	14.00	14.00	+0.43%	496.46	17:00
SYNTHOS	4.90	4.89	4.89	4.89	-0.20%	1,284.29	2018-01-15
TALANX	189.00	189.00	189.00	189.00	+1.61%	0.94	2020-01-16
TALEX	13.00	12.55	12.55	12.55	0.00%	5.20	16:05
TARCZYNSKI	14.90	14.90	14.90	14.90	-5.70%	0.63	15:00
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	149.00	149.00	149.00	149.00	0.00%	0.74	2020-01-15
TAURONPE	1.58	1.59	1.59	1.59	+0.69%	1,753.02	17:02
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	1.15	1.13	1.13	1.13	-2.59%	0.22	09:38
TESGAS	5.10	4.62	4.62	4.62	-7.60%	740.60	17:00
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	10.45	10.85	10.85	10.85	+4.33%	73.11	15:17
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	7.04	6.98	6.98	6.98	-0.29%	356.24	17:00
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	5.60	5.65	5.65	5.65	+0.89%	120.81	17:00
TRAKCJA	1.73	1.71	1.71	1.71	-1.16%	844.50	17:00
TRANSPOL	3.00	3.00	3.00	3.00	+0.17%	13.18	15:30
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	52.60	52.60	52.60	52.60	+11.21%	2.16	17:00
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	+3.85%	1.08	2020-01-10
TRIGONPP8	52.90	52.90	52.90	52.90	+3.73%	0.90	2020-01-09
TRITON	2.01	1.97	1.97	1.97	-3.43%	8.01	13:07
TVN	19.90	19.92	19.90	19.92	0.00%	178.44	2015-09-22
TXM	0.10	0.10	0.10	0.10	0.00%	0.01	15:00
TXM-PDA	5.70	5.70	5.66	5.67	-0.53%	11.45	2017-02-01
ULMA	57.00	56.00	56.00	56.00	+1.82%	1.95	16:45
UNIBEP	9.00	9.00	9.00	9.00	-1.10%	16.96	17:02
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNICREDIT	56.00	55.60	55.60	55.60	-0.45%	2,775.77	2020-01-16
UNIMA	2.42	2.44	2.44	2.44	+0.83%	4.23	16:15
UNIMOT	28.50	29.30	29.30	29.30	+3.17%	363.89	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	0.79	0.79	0.79	0.79	-2.72%	999.08	17:04
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	444.00	444.00	444.00	444.00	+1.37%	87.95	16:26
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	7.94	8.10	8.10	8.10	0.00%	0.62	17:00
VISTAL	2.00	2.00	2.00	2.00	0.00%	27.83	17:00
VISTULA	3.84	3.81	3.81	3.81	+0.26%	95.81	17:00
VIVID	1.66	1.60	1.60	1.60	-3.15%	341.49	17:00
VOTUM	14.15	13.65	13.65	13.65	-3.87%	440.38	17:02
VOXEL	32.50	32.20	32.20	32.20	-0.62%	33.11	16:38
WADEX	6.80	6.80	6.80	6.80	0.00%	0.07	09:15
WARIMPEX	6.76	6.76	6.76	6.76	+0.90%	0.57	2020-01-16
WASKO	1.39	1.46	1.46	1.46	+5.04%	149.99	16:21
WAWEL	644.00	660.00	660.00	660.00	+2.17%	98.70	17:00
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	7.20	7.09	7.09	7.09	-0.84%	951.15	17:03
WIKANA	1.36	1.34	1.34	1.34	0.00%	2.04	17:00
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	0.00%	0.02	2020-01-07
WIRTUALNA	78.00	77.40	77.40	77.40	-0.77%	158.62	17:00
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	13.10	12.70	12.70	12.70	-0.78%	37.27	16:37
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	5.00	5.08	5.08	5.08	+1.80%	21.77	15:37
WORKSERV	0.51	0.50	0.50	0.50	-1.96%	106.69	17:00
XTB	3.71	3.70	3.70	3.70	-0.54%	109.06	15:55
YAWAL	4.01	4.20	3.46	3.46	-18.97%	128.16	2015-10-26
YOLO	1.42	1.34	1.34	1.34	-0.74%	1.57	16:46
ZAMET	1.17	1.19	1.19	1.19	+4.39%	14.14	16:32
ZASTAL	1.85	1.85	1.85	1.85	-5.13%	0.93	2020-01-16
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	7.90	7.90	7.90	7.90	0.00%	33.57	13:21
ZPUE	170.00	170.00	170.00	170.00	-1.73%	85.94	17:00
ZREMB	0.89	0.80	0.80	0.80	-6.98%	58.54	16:41
ZUE	4.48	4.48	4.48	4.48	-2.18%	5.36	16:45
ZYWIEC	505.00	505.00	505.00	505.00	+1.00%	5.05	13:06

« Poprzedni dzień Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2175,95	+2,21	+0,10%

WIG	59039,84	+77,47	+0,13%

sWIG80	12661,93	+30,24	+0,24%

mWIG40	4076,72	+9,11	+0,22%

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2175,95	+2,21	+0,10%