Notowania akcji GPW

Notowania z dnia 2020-04-03 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	0.25	0.25	0.25	0.25	+25.00%	2.29	15:06
08OCTAVA	0.81	0.81	0.81	0.81	+4.49%	1.64	15:21
11BIT	360.00	362.50	362.50	362.50	+0.69%	4,404.41	17:01
4FUNMEDIA	3.87	3.90	3.90	3.90	0.00%	10.99	16:48
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	17.55	17.95	17.95	17.95	+2.28%	21.33	16:10
ACAUTOGAZ	37.80	37.80	37.80	37.80	-4.06%	1,910.78	14:52
ACE	15.80	15.98	15.55	15.98	+0.19%	89.61	2015-12-22
ACTION	2.03	2.30	2.30	2.30	+8.49%	56.46	17:00
ADIUVO	4.66	6.10	6.10	6.10	+25.77%	1,643.23	17:01
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	6.86	6.54	6.54	6.54	-2.97%	45.39	16:39
AGROTON	3.10	3.08	3.08	3.08	-1.60%	21.45	15:46
AGROWILL	1.95	1.95	1.95	1.95	+5.14%	0.00	2020-03-26
AILLERON	4.20	4.32	4.32	4.32	+4.35%	6.51	16:08
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	0.65	0.81	0.81	0.81	+35.00%	1,142.43	17:04
ALCHEMIA	4.76	4.76	4.76	4.76	-0.83%	0.48	2019-05-30
ALIOR	12.00	11.75	11.75	11.75	-0.93%	11,535.83	17:04
ALIOR-PDA	83.20	83.30	83.20	83.30	+2.84%	4,176.66	2014-01-20
ALIOR-PDA	51.39	52.39	51.05	52.39	+1.93%	1,743.41	2016-06-30
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	1.37	1.28	1.28	1.28	-1.54%	1.92	15:04
ALTERCO	0.03	0.03	0.02	0.02	-50.00%	1.41	2016-05-23
ALTUSTFI	0.75	0.73	0.73	0.73	-1.87%	32.88	17:00
ALUMETAL	33.90	33.10	33.10	33.10	-2.36%	234.02	16:49
AMBRA	15.10	15.00	15.00	15.00	0.00%	85.89	17:00
AMICA	82.50	85.00	85.00	85.00	+3.16%	645.57	17:00
AMPLI	0.24	0.24	0.24	0.24	0.00%	0.12	11:00
AMREST	45.05	47.50	47.50	47.50	+2.93%	2,583.03	2018-10-03
APATOR	16.00	16.05	16.05	16.05	+0.31%	92.80	17:00
APLISENS	8.95	8.95	8.95	8.95	0.00%	0.32	10:44
APLITT	0.87	0.87	0.87	0.87	0.00%	0.01	2017-01-31
APSENERGY	1.62	1.62	1.62	1.62	+0.31%	0.01	09:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ARCHICOM	12.70	12.55	12.55	12.55	-1.18%	6.42	14:27
ARCHICOM-PDA	14.80	15.49	14.80	14.90	+1.85%	14.86	2016-05-06
ARCTIC	3.98	4.06	4.06	4.06	+2.53%	206.59	17:01
ARCUS	1.07	1.17	1.17	1.17	+6.36%	1.18	2020-04-02
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	3.88	3.88	3.88	3.88	+2.11%	0.38	16:23
ARTIFEX	1.97	1.94	1.94	1.94	-1.78%	40.29	16:25
ARTIFEX-PDA	23.86	23.86	23.86	23.86	0.00%	0.05	2016-12-19
ASBIS	2.89	2.89	2.89	2.89	+1.40%	495.03	17:00
ASMGROUP	3.28	3.28	3.28	3.28	0.00%	1.64	2020-03-03
ASSECOBS	30.60	30.40	30.40	30.40	-0.65%	37.77	17:04
ASSECOPOL	60.90	59.20	59.20	59.20	-1.99%	3,898.91	17:02
ASSECOSEE	27.10	26.90	26.90	26.90	-1.10%	16.76	16:31
ASSECOSLO	19.56	19.61	19.00	19.37	-0.92%	200.76	2017-04-28
ASTARTA	11.70	11.60	11.60	11.60	0.00%	508.67	16:32
ATAL	24.70	26.00	26.00	26.00	+6.56%	87.63	16:40
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	2.46	2.40	2.40	2.40	+0.84%	10.12	16:44
ATLANTAPL	5.10	5.10	5.10	5.10	0.00%	0.04	16:42
ATLANTIS	0.49	0.49	0.49	0.49	0.00%	0.98	2019-01-02
ATLASEST	0.98	1.00	1.00	1.00	-5.66%	6.53	15:21
ATM	8.40	8.40	8.40	8.40	0.00%	1.30	12:04
ATMGRUPA	3.34	3.50	3.50	3.50	+4.79%	8.56	17:00
ATREM	1.40	1.45	1.45	1.45	-0.68%	0.05	09:06
AUTOPARTN	3.58	3.55	3.55	3.55	+1.14%	62.36	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	0.75	0.75	0.75	0.75	+4.17%	0.63	2020-04-01
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	6.30	6.30	6.30	-1.56%	1.28	2020-03-31
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	3.34	3.23	3.23	3.23	-2.12%	199.67	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	9.50	10.20	10.20	10.20	-1.92%	2.00	10:54
BENEFIT	617.00	645.00	645.00	645.00	+3.20%	4,031.95	17:00
BERLING	3.40	3.40	3.40	3.40	0.00%	0.22	15:00
BEST	19.30	19.30	19.30	19.30	0.00%	0.39	2020-04-02
BETACOM	8.36	8.32	8.32	8.32	-0.24%	4.20	11:23
BGZBNPP	48.40	47.00	47.00	47.00	-1.47%	6.28	16:49
BIK	12.00	12.15	12.15	12.15	+0.83%	6.98	2020-04-02
BIOMEDLUB	3.00	4.25	4.25	4.25	+50.18%	23,074.86	17:04
BIOTON	3.33	4.41	4.41	4.41	+35.28%	4,147.50	17:04
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	0.42	0.40	0.40	0.40	-5.21%	4.35	2020-03-25
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	17.70	18.00	18.00	18.00	+1.81%	731.18	17:00
BOMI	0.01	0.01	0.01	0.01	0.00%	1.05	2013-09-26
BORYSZEW	3.73	3.69	3.69	3.69	-0.81%	108.90	17:00
BOS	4.29	4.27	4.27	4.27	-0.47%	42.91	16:33
BOWIM	1.14	1.06	1.06	1.06	-7.83%	27.00	16:46
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	87.89	87.89	87.89	87.89	+5.90%	0.26	2020-04-02
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	0.30	0.31	0.31	0.31	+3.00%	115.31	17:00
BRIJU	1.02	1.03	1.03	1.03	0.00%	0.27	2020-03-27
BSCDRUK	39.90	39.40	39.40	39.40	+0.25%	13.27	11:56
BUDIMEX	166.80	171.40	171.40	171.40	+6.46%	1,160.85	17:03
BUDOPOL	0.06	0.06	0.06	0.06	0.00%	0.18	2017-05-04
BUMECH	1.45	1.45	1.45	1.45	-5.54%	39.61	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	154.70	152.50	152.50	152.50	-3.42%	33,569.18	17:03
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	1.01	1.01	1.01	1.01	-9.01%	2.02	2020-04-01
CASHFLOW	0.13	0.13	0.13	0.13	0.00%	1.49	2016-03-31
CCC	29.09	28.90	28.90	28.90	-0.79%	18,266.77	17:04
CCENERGY	0.07	0.07	0.06	0.06	-14.29%	1.59	2015-12-30
CDPROJEKT	289.00	297.00	297.00	297.00	+3.20%	121,193.07	17:04
CDRL	11.40	10.80	10.80	10.80	-1.37%	6.07	15:04
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	5.00	5.00	5.00	5.00	0.00%	2.09	2020-04-01
CEZ	67.00	67.00	67.00	67.00	+1.52%	119.41	15:36
CFI	0.29	0.27	0.27	0.27	-5.92%	10.37	17:00
CHEMOS	0.32	0.33	0.33	0.33	-2.94%	80.43	2018-04-30
CIECH	27.95	27.50	27.50	27.50	+0.92%	2,013.96	17:00
CIGAMES	0.61	0.58	0.58	0.58	-4.88%	1,003.13	17:02
CIGAMES-PDA	26.99	27.00	26.99	27.00	+4.65%	2.02	2016-12-20
CITYSERV	5.95	5.95	5.95	5.95	-0.83%	10.27	2020-03-20
CLNPHARMA	34.50	36.00	36.00	36.00	+4.65%	1,348.81	17:02
CLNPHARMA-PDA	21.54	22.00	20.94	21.50	+2.33%	3,543.70	2016-11-30
CNT	11.60	12.10	12.10	12.10	0.00%	1.28	13:55
COALENERG	0.07	0.08	0.08	0.08	-12.22%	0.29	2020-03-30
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
COGNOR	0.84	0.82	0.82	0.82	-2.62%	31.31	17:00
COLIAN	4.08	4.08	4.08	4.08	0.00%	36.52	2018-07-19
COMARCH	177.50	177.00	177.00	177.00	-0.56%	57.26	17:00
COMP	58.80	60.00	60.00	60.00	+2.04%	23.20	17:00
COMPERIA	2.38	2.32	2.32	2.32	-3.33%	1.88	15:08
CORMAY	1.42	1.50	1.50	1.50	+9.45%	6,725.39	17:04
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	7.56	7.56	7.56	7.56	-0.26%	0.04	09:00
CPGROUP-PDA	5.40	5.48	5.35	5.35	-0.93%	35.57	2014-03-06
CUBEITG	0.20	0.20	0.20	0.20	-1.52%	8.90	2019-05-06
CYFRPLSAT	24.00	24.36	24.36	24.36	+1.50%	16,627.53	17:01
CZTOREBKA	0.30	0.30	0.30	0.30	+3.45%	1.00	15:03
DEBICA	69.80	69.00	69.00	69.00	-1.15%	20.24	16:21
DECORA	14.00	14.75	14.75	14.75	+5.36%	73.72	15:39
DEKPOL	23.00	23.00	23.00	23.00	0.00%	0.34	2020-03-30
DEKPOL-PDA	14.02	14.02	14.02	14.02	0.00%	0.27	2015-02-05
DELKO	10.80	10.30	10.30	10.30	+1.98%	246.42	17:00
DGA	4.45	4.45	4.45	4.45	-0.89%	0.32	11:55
DINOPL	156.50	164.20	164.20	164.20	+3.47%	44,681.12	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	67.20	67.00	67.00	67.00	-0.30%	873.73	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	1.06	1.02	1.02	1.02	-6.82%	4.60	16:32
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	3.93	3.92	3.92	3.92	-1.01%	4,233.49	17:00
EDINVEST	2.18	2.18	2.18	2.18	0.00%	0.48	12:44
EFEKT	2.52	2.54	2.54	2.54	+3.25%	27.30	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	3.23	3.09	3.09	3.09	-3.44%	165.90	16:46
ELBUDOWA	1.46	1.90	1.90	1.90	+31.94%	351.61	17:03
ELEKTROTI	3.22	3.25	3.25	3.25	0.00%	35.13	17:00
ELEMENTAL	1.22	1.21	1.21	1.21	+0.17%	224.77	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ELEMENTAL-PDA	2.53	2.56	2.52	2.55	+0.79%	215.20	2014-01-31
ELEMENTAL-PDA	4.29	4.29	4.29	4.29	-1.38%	2.73	2015-10-26
ELKOP	0.82	0.85	0.85	0.85	+3.16%	36.94	16:49
ELZAB	4.36	4.34	4.34	4.34	-1.36%	52.57	16:34
EMCINSMED	6.95	6.95	6.95	6.95	-0.71%	0.07	16:20
EMPERIA	99.80	99.80	99.80	99.80	0.00%	17.66	2018-05-10
ENAP	1.30	1.32	1.32	1.32	+0.76%	9.10	14:10
ENEA	5.00	4.86	4.86	4.86	-1.86%	2,863.03	17:00
ENELMED	11.70	11.50	11.50	11.50	-1.71%	1.07	2020-04-02
ENERGA	6.90	6.88	6.88	6.88	-0.58%	27,036.97	17:04
ENERGOINS	0.50	0.50	0.50	0.50	+2.46%	4.33	15:29
ENERGOPLD	0.01	0.01	0.01	0.01	0.00%	5.45	2014-03-10
ENTER	15.75	15.10	15.10	15.10	-3.82%	306.91	17:00
ENTER-PDA	14.00	14.00	13.90	13.90	+0.72%	13.29	2016-01-14
ERBUD	14.25	13.00	13.00	13.00	-4.76%	27.12	16:40
ERG	28.20	27.80	27.80	27.80	-1.42%	15.73	17:00
ERGIS	3.86	3.86	3.86	3.86	+0.26%	30.24	2019-12-12
ESOTIQ	6.14	5.68	5.68	5.68	-6.89%	33.53	16:48
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	2.83	3.16	3.16	3.16	+12.86%	182.45	17:00
EUIMPLANT	0.01	0.01	0.01	0.01	0.00%	0.05	2015-03-20
EUROCASH	18.72	18.30	18.30	18.30	-1.08%	9,197.51	17:01
EUROHOLD	4.80	4.90	4.90	4.90	-1.21%	7.27	09:36
EUROMARK	0.01	0.01	0.01	0.01	0.00%	0.23	2013-07-26
EUROTEL	17.25	17.35	17.35	17.35	-0.29%	43.42	17:02
EVEREST	7.10	7.00	7.00	7.00	0.00%	16.50	16:20
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	2.24	2.25	2.25	2.25	+1.35%	687.40	17:00
FARMACOL	51.70	51.70	51.70	51.70	-0.14%	23.32	2017-02-24
FASING	11.30	10.95	10.95	10.95	-4.78%	69.30	16:47
FASTFIN	0.09	0.09	0.09	0.09	0.00%	36.12	2018-11-30
FEERUM	12.30	12.30	12.30	12.30	0.00%	0.07	16:45
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	12.80	12.50	12.50	12.50	0.00%	52.05	17:00
FERRUM	4.20	4.20	4.20	4.20	+5.00%	14.06	13:31
FMG	10.40	10.50	10.50	10.50	+11.70%	2.44	2020-03-05
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	10.54	10.74	10.74	10.74	+5.29%	717.83	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	0.94	0.91	0.91	0.91	-3.82%	682.67	17:00
GETINOBLE	0.23	0.23	0.23	0.23	-0.65%	487.58	17:04
GINOROSSI	0.55	0.55	0.55	0.55	+1.48%	1.10	2019-07-08
GLCOSMED	1.22	1.20	1.20	1.20	-0.83%	805.70	17:04
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	6.00	5.80	5.80	5.80	+5.45%	1.84	2020-04-02
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	34.00	35.00	35.00	35.00	+3.55%	698.72	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	1.42	1.48	1.48	1.48	0.00%	0.00	11:42
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	0.82	0.86	0.86	0.86	+2.63%	50.89	17:00
GRODNO	3.25	3.22	3.22	3.22	+0.63%	19.07	13:44
GRUPAAZOTY	20.20	20.50	20.50	20.50	+1.99%	1,613.73	17:01
GTC	6.00	6.16	6.16	6.16	-0.32%	19.75	17:04
GTC-PDA	6.60	6.75	6.30	6.75	+3.05%	21.68	2015-11-04
HANDLOWY	41.80	41.15	41.15	41.15	-1.67%	467.54	17:00
HARPER	2.89	3.15	3.15	3.15	+14.13%	1,127.12	17:03
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	9.30	9.15	9.15	9.15	+7.65%	0.21	10:56
HERKULES	0.54	0.52	0.52	0.52	+0.78%	17.87	16:46
HUBSTYLE	0.38	0.38	0.38	0.38	-2.56%	0.00	09:00
HUTMEN	5.30	5.30	5.30	5.30	0.00%	7.95	2017-01-11
HYDROTOR	29.00	28.40	28.40	28.40	+1.43%	11.68	15:09
HYPERION	0.28	0.30	0.26	0.28	+3.70%	95.51	2017-10-03
I2DEV	6.20	6.20	6.20	6.20	-0.80%	49.18	14:53
IALBGR	0.29	0.30	0.30	0.30	+7.14%	12.62	16:47
IDEABANK	1.55	1.55	1.55	1.55	+0.39%	105.30	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	0.71	0.75	0.75	0.75	+5.63%	2.75	16:28
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	11.75	11.30	11.30	11.30	-1.74%	51.05	16:30
IMMOBILE	1.78	1.77	1.77	1.77	0.00%	0.04	09:57
IMPEL	5.80	5.80	5.80	5.80	+1.75%	5.79	15:16
IMPERA	0.75	0.75	0.75	0.75	+1.35%	0.01	16:06
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	2.02	2.06	2.06	2.06	-1.44%	40.04	17:00
INC	1.29	1.65	1.65	1.65	+20.44%	291.08	17:02
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	143.80	134.00	134.00	134.00	-6.69%	5,413.06	17:02
INPOST	10.87	10.87	10.87	10.87	0.00%	1.39	2017-05-24
INPRO	4.20	3.78	3.78	3.78	-3.08%	2.77	12:40
INSTALKRK	14.40	14.45	14.45	14.45	+0.70%	1.43	16:22
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	17.55	17.25	17.25	17.25	+1.17%	239.96	17:00
INTERBUD	0.50	0.49	0.49	0.49	+16.67%	0.62	15:00
INTERCARS	153.00	154.00	154.00	154.00	+2.67%	44.26	17:00
INTERFERI	3.00	3.00	3.00	3.00	+4.17%	1.50	11:05
INTERSPPL	1.10	1.02	1.02	1.02	-7.27%	0.02	16:42
INTROL	2.26	2.10	2.10	2.10	-7.08%	2.72	13:07
INVCEEFIZ	410.20	410.20	410.20	410.20	-14.02%	0.41	2020-03-25
INVFIZ	887.90	887.90	887.90	887.90	+2.06%	2.66	2020-03-31
INVGLDFIZ	1,679.90	1,679.90	1,679.90	1,679.90	-0.01%	1.68	10:59
INVISTA	0.35	0.35	0.35	0.35	0.00%	0.00	15:24
INVPEFIZ	642.10	706.30	706.30	706.30	+14.85%	18.64	16:37
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	1.51	1.50	1.50	1.50	-6.25%	0.75	12:26
IQP	0.21	0.22	0.22	0.22	+3.74%	4.48	12:43
IVMX	5.99	5.99	5.99	5.99	0.00%	0.01	2015-12-18
IZOBLOK	25.00	25.90	25.90	25.90	-0.38%	15.46	2020-04-01
IZOBLOK-PDA	164.00	164.00	164.00	164.00	-0.61%	1.31	2016-08-03
IZOLACJA	1.55	1.55	1.55	1.55	0.00%	0.00	09:29
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IZOSTAL	2.10	2.08	2.08	2.08	-1.42%	13.54	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	11.70	11.96	11.96	11.96	-0.54%	11,125.63	17:01
JUPITER	0.35	0.35	0.35	0.35	0.00%	4.55	2015-04-09
JWCONSTR	2.95	2.98	2.98	2.98	0.00%	2.21	17:00
JWCONSTR-PDA	3.26	3.26	3.26	3.26	-0.31%	1.30	2014-10-15
JWWINVEST	2.10	2.10	2.10	2.10	0.00%	0.09	15:50
K2INTERNT	6.25	6.15	6.15	6.15	+0.82%	12.19	17:00
KANIA	0.10	0.11	0.11	0.11	+30.86%	313.73	2019-10-01
KBCASFIZ	116.50	116.50	116.50	116.50	+2.19%	11.65	2018-08-23
KBCINDFIZ	102.99	102.99	102.99	102.99	+13.17%	0.00	2012-07-27
KBCNEUFIZ	102.60	102.60	102.60	102.60	+2.60%	0.00	2009-11-10
KBCRAZFIZ	103.00	103.00	103.00	103.00	+3.00%	0.00	2010-02-03
KBDOM	0.45	0.45	0.45	0.45	+20.32%	0.02	2020-04-02
KCI	0.39	0.47	0.47	0.47	+8.84%	7.28	17:00
KDMSHIPNG	1.40	1.40	1.40	1.40	+0.72%	14.00	2019-05-06
KERNEL	37.70	35.90	35.90	35.90	-0.28%	264.70	17:00
KETY	325.00	325.50	325.50	325.50	+0.15%	168.78	17:00
KGHM	58.96	59.24	59.24	59.24	+0.47%	77,633.78	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	13.45	12.80	12.80	12.80	-1.54%	0.55	14:40
KINOPOL	7.45	7.35	7.35	7.35	-2.00%	41.79	11:47
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	27.10	27.00	27.00	27.00	0.00%	4.58	16:48
KOMPAP	6.35	6.35	6.35	6.35	+0.79%	0.22	09:39
KOMPUTRON	0.86	0.85	0.85	0.85	-1.16%	16.92	16:44
KONSSTALI	25.10	25.30	25.30	25.30	0.00%	10.00	2020-01-02
KOPEX	0.74	0.74	0.74	0.74	-1.33%	1.18	11:00
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	-0.84%	0.24	2020-04-02
KRAKCHEM	0.34	0.34	0.34	0.34	+6.25%	2.22	15:03
KREC	4.94	4.74	4.74	4.74	-4.63%	6.62	15:16
KREDYTIN	6.00	5.60	5.60	5.60	-5.88%	2.23	17:02
KREZUS	0.57	0.56	0.56	0.56	+5.66%	3,295.67	2018-12-21
KRKA	288.00	286.00	286.00	286.00	-1.04%	152.49	15:30
KRKGL-PDA	18.95	19.00	18.95	19.00	0.00%	26.58	2016-01-29
KRUK	64.90	64.00	64.00	64.00	-1.31%	3,182.26	17:04
KRUSZWICA	50.80	50.80	50.80	50.80	+0.40%	84.87	15:15
KRVITAMIN	4.50	4.43	4.43	4.43	-1.12%	122.08	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KRVITAMIN-PDA	12.50	12.50	12.18	12.50	0.00%	0.04	2015-12-30
KSGAGRO	0.95	1.00	1.00	1.00	-9.09%	2.33	15:00
LABOPRINT	10.00	10.00	10.00	10.00	0.00%	0.05	15:12
LARK	0.15	0.15	0.15	0.15	0.00%	0.62	2018-05-02
LARQ	3.76	3.64	3.64	3.64	-1.62%	4.06	16:41
LCCORP	1.80	1.82	1.82	1.82	+2.02%	33.44	17:02
LENA	3.00	2.95	2.95	2.95	0.00%	22.15	16:38
LENTEX	8.02	8.90	8.90	8.90	+10.70%	1,080.06	17:00
LIBET	1.08	1.12	1.12	1.12	+5.66%	374.01	17:00
LIVECHAT	43.40	43.95	43.95	43.95	+2.81%	1,056.82	17:00
LMASFIZ	1,200.00	1,200.00	1,200.00	1,200.00	-1.95%	1.20	2020-02-21
LMBSFIZ	1,217.01	1,224.90	1,224.90	1,224.90	+18.57%	6.11	2020-01-31
LMCSFIZ	1,089.90	1,089.90	1,089.90	1,089.90	+6.32%	5.45	2020-01-07
LMDSFIZ	830.10	830.10	830.10	830.10	-9.27%	1.66	2020-04-01
LMESFIZ	1,225.20	1,225.20	1,225.20	1,225.20	+19.87%	14.70	2020-02-04
LOKUM	11.90	11.30	11.30	11.30	-5.04%	45.52	13:31
LOTOS	54.70	59.28	59.28	59.28	+8.29%	46,767.53	17:04
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	4,700.00	4,786.00	4,786.00	4,786.00	+0.97%	20,823.66	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LSISOFT	14.50	14.60	14.60	14.60	-1.02%	54.53	16:49
LUBAWA	0.75	1.12	1.12	1.12	+50.54%	3,651.56	17:04
MABION	18.22	24.15	24.15	24.15	+34.47%	5,615.39	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	5.20	5.25	5.25	5.25	-1.87%	185.55	17:02
MANGATA	46.20	45.60	45.60	45.60	-2.15%	51.48	16:24
MARVIPOL	0.62	0.67	0.67	0.67	+15.00%	190.51	17:00
MASTERPHA	4.00	4.18	4.18	4.18	+12.97%	34.41	16:10
MASTERPHA-PDA	6.79	7.00	6.59	7.00	+3.09%	10.28	2016-06-02
MBANK	209.40	217.60	217.60	217.60	+1.87%	7,714.36	17:04
MBWS	7.00	7.00	7.00	7.00	-0.57%	0.01	2020-04-02
MCI	8.16	8.00	8.00	8.00	-1.23%	11.65	17:00
MCLOGIC	58.51	58.51	58.51	58.51	0.00%	2.34	2017-07-13
MDIENERGIA	2.39	2.33	2.33	2.33	0.00%	2.83	15:52
MEDIACAP	1.28	1.25	1.25	1.25	+3.72%	38.31	16:43
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.72	2017-09-26
MEDICALG	19.96	20.90	20.90	20.90	+6.09%	146.15	17:01
MEDYCZNYFIZ	108.87	108.87	108.87	108.87	-7.38%	14.15	2020-03-18
MEGARON	8.50	8.50	8.50	8.50	0.00%	0.54	2020-03-18
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MENNICA	19.80	19.70	19.70	19.70	-0.51%	4.16	17:01
MERCATOR	20.90	23.80	23.80	23.80	+16.10%	10,225.77	17:04
MERCATOR-PDA	17.50	17.50	17.50	17.50	+1.45%	13.12	2016-10-20
MERCATOR-PDA	14.37	14.78	14.37	14.67	-0.34%	61.10	2014-01-16
MERCOR	6.30	6.20	6.20	6.20	-1.59%	35.34	16:37
MEXPOLSKA	1.58	1.57	1.57	1.57	-1.26%	10.05	16:10
MFO	17.40	15.50	15.50	15.50	-6.06%	21.07	16:16
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	0.35	0.38	0.38	0.38	+8.60%	0.85	15:00
MILLENNIUM	3.25	3.21	3.21	3.21	+0.31%	4,505.69	17:00
MIRACULUM	1.37	1.40	1.40	1.40	+17.15%	489.88	17:04
MIRBUD	0.82	0.83	0.83	0.83	+1.47%	170.13	17:01
MISPOL	0.91	0.92	0.91	0.92	+3.37%	9.68	2014-02-10
MLPGROUP	55.00	52.00	52.00	52.00	-5.45%	0.57	15:13
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	133.00	145.00	145.00	145.00	+9.02%	37.06	16:42
MOJ	0.64	0.64	0.64	0.64	0.00%	3.20	09:28
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	1.47	1.44	1.44	1.44	-2.04%	74.95	17:00
MOSTALPLC	4.54	4.54	4.54	4.54	0.00%	0.01	09:00
MOSTALWAR	3.00	2.84	2.84	2.84	-6.89%	12.28	17:00
MOSTALZAB	0.49	0.49	0.49	0.49	+1.02%	47.04	17:00
MSXRESOUR	0.04	0.05	0.04	0.05	+25.00%	22.65	2016-03-31
MUZA	2.10	2.16	2.16	2.16	+0.93%	2.26	16:44
MWTRADE	2.92	2.88	2.88	2.88	+3.60%	3.72	15:14
NETIA	3.96	3.95	3.95	3.95	0.00%	22.90	17:00
NETMEDIA	12.20	12.10	12.10	12.10	-0.82%	10.87	2019-03-27
NEWAG	20.50	20.30	20.30	20.30	+1.50%	46.14	16:35
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	14.55	14.50	14.50	14.50	-0.34%	41.11	16:09
NOVAKBM	0.78	0.79	0.71	0.71	-15.48%	11.27	2013-12-02
NOVITA	43.00	42.60	42.60	42.60	-0.93%	131.19	16:46
NOWAGALA	0.64	0.62	0.62	0.62	-3.13%	4.54	09:56
NTTSYSTEM	2.05	2.05	2.05	2.05	0.00%	2.13	16:44
ODLEWNIE	3.70	3.64	3.64	3.64	-1.62%	22.00	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
OEX	15.20	15.00	15.00	15.00	0.00%	3.85	2020-04-01
OLYMPIC	8.30	8.30	8.30	8.30	0.00%	1.00	2017-02-27
ONE2ONE	0.04	0.04	0.04	0.04	-20.00%	2.42	2015-06-30
OPENFIN	0.61	0.62	0.62	0.62	+1.31%	6.16	13:57
OPENFIN-PP	0.01	0.01	0.01	0.01	0.00%	0.10	2016-12-07
OPERA3GR	285.01	270.00	270.00	270.00	-8.56%	37.94	2020-03-02
OPERATERR	858.11	858.11	858.11	858.11	-2.38%	0.86	2013-08-02
OPONEO.PL	18.80	18.50	18.50	18.50	+0.27%	79.68	17:00
OPTEAM	23.20	23.80	23.80	23.80	-0.83%	9.08	16:45
ORANGEPL	5.75	5.92	5.92	5.92	+1.63%	11,383.15	17:03
ORBIS	111.50	111.50	111.50	111.50	-0.89%	4.57	09:00
ORCOGROUP	0.83	0.83	0.83	0.83	-6.40%	0.37	11:05
ORION	7.70	7.70	7.70	7.70	-1.28%	0.20	2019-12-23
ORZBIALY	7.68	7.52	7.52	7.52	-2.34%	0.77	10:32
OTLOG	4.76	4.76	4.76	4.76	-0.42%	0.48	16:21
OTLOG-PDA	201.00	201.00	201.00	201.00	+0.50%	2.01	2013-08-29
OTMUCHOW	1.11	1.11	1.11	1.11	+0.91%	0.28	13:08
OVOSTAR	80.00	80.00	80.00	80.00	+11.11%	0.08	09:41
PAGED	58.50	58.50	58.34	58.40	+0.05%	15.93	2017-10-12
PAMAPOL	1.05	1.04	1.04	1.04	+0.97%	91.14	17:00
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	9.00	9.00	9.00	9.00	0.00%	103.82	17:00
PATENTUS	0.95	1.00	1.00	1.00	+5.26%	17.08	16:42
PBG	0.02	0.02	0.02	0.02	+5.26%	38.50	2020-04-01
PBKM	58.80	59.20	59.20	59.20	+0.68%	41.67	16:42
PBOANIOLA	0.10	0.10	0.07	0.07	-30.00%	4.64	2015-11-13
PBSFINANSE	0.40	0.40	0.40	0.40	-1.00%	0.06	2020-04-01
PCCEXOL	2.60	2.35	2.35	2.35	-7.84%	722.60	17:00
PCCINTER	2.68	2.67	2.67	2.67	-0.37%	1.69	2018-03-02
PCCROKITA	30.50	31.40	31.40	31.40	+2.95%	1,055.54	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	7.02	6.98	6.98	6.98	-0.29%	163.97	16:17
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	53.42	53.40	53.40	53.40	-1.15%	38,389.92	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	8.98	8.94	8.94	8.94	-0.67%	1.85	15:59
PEMUG	0.77	0.77	0.77	0.77	0.00%	0.11	2019-04-11
PEP	25.00	25.80	25.80	25.80	+3.20%	133.37	17:00
PEPEES	1.42	1.42	1.42	1.42	-0.70%	1.05	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	4.05	4.05	4.05	4.05	+0.10%	21,084.24	17:00
PGNIG	3.35	3.43	3.43	3.43	+1.78%	44,595.20	17:02
PGODLEW	0.89	0.87	0.87	0.87	+4.05%	1.33	14:17
PGSSOFT	8.40	8.22	8.22	8.22	-2.14%	65.70	17:00
PHN	9.70	9.70	9.70	9.70	+1.04%	9.32	17:00
PKNORLEN	61.00	60.86	60.86	60.86	+1.10%	461,014.57	17:04
PKOASZEWZ	96.50	96.50	96.50	96.50	+3.14%	0.96	15:38
PKOBL1	110.50	110.50	110.50	110.50	-0.23%	5.53	2019-03-08
PKOBP	21.75	21.85	21.85	21.85	+0.09%	79,815.55	17:04
PKOGD	94.02	94.15	94.15	94.15	-0.06%	470.28	2020-03-31
PKOGS	88.71	90.35	90.35	90.35	-0.71%	36.23	2020-04-02
PKOSO	102.50	101.26	101.26	101.26	-3.56%	7.63	2020-04-02
PKPCARGO	10.44	10.76	10.76	10.76	+3.46%	904.74	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLASTBOX	1.71	1.70	1.70	1.70	-0.29%	9.07	16:32
PLATYNINW	0.35	0.35	0.35	0.35	0.00%	0.02	2020-04-01
PLAYWAY	313.00	318.00	318.00	318.00	+1.60%	3,897.25	17:02
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	1.56	1.51	1.51	1.51	-3.21%	2.68	16:23
PLAZACNTR-PP	0.01	0.01	0.01	0.01	0.00%	0.12	2014-12-10
PMPG	1.10	1.06	1.06	1.06	-11.67%	24.92	13:38
POLAQUA	3.88	3.89	3.88	3.89	+0.26%	1.75	2013-10-17
POLCOLORIT	5.77	5.77	5.77	5.77	0.00%	5.77	2017-05-17
POLICE	10.20	9.50	9.50	9.50	-6.86%	18.27	16:23
POLIMEXMS	1.30	1.28	1.28	1.28	-1.39%	148.74	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	3.38	3.30	3.30	3.30	-2.37%	68.06	16:35
POLNORD-PP	0.55	0.59	0.48	0.55	-12.70%	476.88	2013-12-03
POLWAX	3.08	3.20	3.20	3.20	+0.31%	50.38	16:32
POLYMETAL	0.05	0.06	0.05	0.06	0.00%	1.24	2016-06-29
POZBUD	0.71	0.71	0.71	0.71	+2.60%	509.72	17:04
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PRAGMAFA	8.60	8.60	8.60	8.60	0.00%	0.02	09:00
PRAGMAINK	6.90	6.90	6.90	6.90	0.00%	0.07	10:31
PRAIRIE	0.36	0.35	0.35	0.35	-2.93%	40.92	17:00
PRIMAMODA	0.62	0.62	0.62	0.62	+2.48%	0.12	15:00
PROCAD	0.80	0.80	0.80	0.80	+1.01%	1.00	2020-03-31
PROCHEM	14.10	14.10	14.10	14.10	-1.40%	0.07	16:06
PROCHNIK	0.01	0.01	0.01	0.01	0.00%	15.51	2019-01-17
PROJPRZEM	11.30	11.25	11.25	11.25	-0.44%	11.73	16:46
PROTEKTOR	2.80	4.02	4.02	4.02	+43.57%	310.20	2020-04-02
PROVIDENT	7.00	7.00	7.00	7.00	0.00%	0.01	2020-04-01
PULAWY	74.00	72.40	72.40	72.40	-2.69%	49.83	12:02
PWRMEDIA	3.09	3.08	3.08	3.08	+0.98%	6.51	15:50
PZU	29.96	29.48	29.48	29.48	-1.73%	78,445.43	17:04
PZUAKORD	112.00	110.48	110.48	110.48	+0.79%	10.81	17:00
QMULTIFIZ	878.90	879.90	879.90	879.90	-1.12%	7.03	13:23
QUANTUM	13.90	13.90	13.90	13.90	-0.71%	0.14	11:00
QUERCUS	2.18	2.14	2.14	2.14	+0.94%	12.19	16:49
QUMAK	0.01	0.01	0.01	0.01	0.00%	3.10	2019-08-21
RADPOL	1.12	1.03	1.03	1.03	-5.48%	19.12	16:11
RAFAKO	0.46	0.46	0.46	0.46	-0.86%	174.71	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	10.40	10.40	10.40	10.40	0.00%	0.04	09:52
RAINBOW	8.90	8.86	8.86	8.86	-3.90%	216.15	17:00
RANKPROGR	0.74	0.81	0.81	0.81	+10.96%	34.18	14:57
RAWLPLUG	5.90	5.80	5.80	5.80	+1.75%	15.70	13:46
REDAN	0.20	0.20	0.20	0.20	+16.28%	25.92	17:00
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%	0.00	2020-04-01
REINHOLD	0.15	0.15	0.15	0.15	0.00%	0.01	2020-04-01
RELPOL	5.40	5.12	5.12	5.12	+0.39%	9.67	16:44
REMAK	8.50	9.00	9.00	9.00	+12.50%	1.23	16:17
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	0.74	0.73	0.73	0.73	-1.89%	1.14	15:11
ROPCZYCE	18.20	18.75	18.75	18.75	+3.02%	8.08	16:09
ROVESE	2.12	2.12	1.91	2.00	-12.28%	90.31	2016-08-29
RUBICON	0.50	0.50	0.50	0.50	0.00%	0.15	13:43
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.60	2018-05-02
SANOK	9.40	9.10	9.10	9.10	-3.19%	384.55	17:02
SANTANDER	9.83	9.98	9.98	9.98	+1.63%	142.01	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SANWIL	0.56	0.63	0.63	0.63	+4.13%	37.44	17:02
SARE	3.60	3.56	3.56	3.56	-5.82%	38.15	16:15
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2019-09-27
SECOGROUP	14.30	14.30	14.30	14.30	-3.38%	7.15	2020-04-02
SECUSIFIZ	420.01	420.01	420.00	420.00	0.00%	5.04	2013-07-19
SEKO	8.00	8.10	8.10	8.10	+1.25%	46.50	17:00
SELENAFM	11.45	12.45	12.45	12.45	+11.66%	393.36	17:00
SELVITA	45.90	43.90	43.90	43.90	-2.23%	71.00	17:03
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	6.80	6.90	6.90	6.90	-1.43%	110.94	17:03
SFINKS	0.32	0.33	0.33	0.33	+7.24%	29.18	16:42
SILVANO	6.40	6.70	6.70	6.70	+3.08%	1.28	2020-04-02
SIMPLE	6.85	6.90	6.90	6.90	0.00%	1.94	15:21
SKARBIEC	14.30	14.50	14.50	14.50	+3.57%	18.80	17:00
SKOTAN	1.08	1.25	1.25	1.25	+18.48%	683.43	17:04
SKYLINE	0.69	0.69	0.69	0.69	0.00%	0.01	09:00
SNIEZKA	72.40	72.20	72.20	72.20	-0.28%	0.36	15:11
SOHODEV	0.51	0.55	0.55	0.55	0.00%	3.99	16:25
SOLAR	2.42	2.55	2.55	2.55	0.00%	18.53	17:00
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SONEL	7.80	7.60	7.60	7.60	-2.56%	0.52	2020-04-01
SOPHARMA	11.10	13.30	13.30	13.30	+20.91%	8.27	16:41
SRNFIZ	640.00	680.86	640.00	680.86	+7.71%	5.40	2014-12-01
STALEXP	2.44	2.44	2.44	2.44	0.00%	115.63	17:00
STALPROD	120.00	121.20	121.20	121.20	+2.71%	229.25	17:00
STALPROFI	4.85	4.79	4.79	4.79	-3.04%	34.78	17:00
STAPORKOW	1.20	1.20	1.20	1.20	+4.35%	0.11	16:41
STARHEDGE	0.36	0.40	0.40	0.40	+7.57%	6.85	14:28
STELMET	6.75	6.75	6.75	6.75	0.00%	0.78	15:00
STELMET-PDA	30.49	30.89	30.49	30.89	+2.97%	4.61	2016-11-24
SUNEX	7.02	7.28	7.28	7.28	+8.98%	163.63	16:34
SUWARY	11.60	11.30	11.30	11.30	-3.42%	5.52	13:47
SWISSMED	3.10	3.25	3.25	3.25	+4.84%	77.98	15:29
SYGNITY	2.65	2.63	2.63	2.63	-2.95%	51.75	17:02
SYNEKTIK	13.50	13.95	13.95	13.95	+11.60%	562.48	17:03
SYNTHOS	4.90	4.89	4.89	4.89	-0.20%	1,284.29	2018-01-15
TALANX	150.00	150.00	150.00	150.00	-6.83%	1.50	2020-03-27
TALEX	11.35	11.35	11.35	11.35	+6.57%	3.40	13:44
TARCZYNSKI	14.00	14.00	14.00	14.00	0.00%	0.04	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	129.00	127.00	127.00	127.00	-1.55%	12.72	11:21
TAURONPE	1.14	1.16	1.16	1.16	+2.65%	9,221.56	17:04
TERESA	15.36	15.36	15.36	15.36	+1.05%	1.54	2015-12-23
TERMOREX	0.84	0.84	0.84	0.84	+5.00%	0.27	14:28
TESGAS	4.00	3.84	3.84	3.84	-1.54%	125.48	17:03
TFONE	3.08	3.08	3.07	3.07	0.00%	4.28	2016-12-08
TIM	9.16	9.14	9.14	9.14	+1.11%	573.53	17:00
TOPMEDICA	0.05	0.05	0.04	0.04	-20.00%	23.58	2017-03-27
TORPOL	6.74	6.80	6.80	6.80	+4.62%	223.30	17:00
TORPOL-PDA	8.75	8.75	8.57	8.69	-0.46%	23.28	2014-09-04
TOYA	4.00	3.96	3.96	3.96	+1.02%	15.84	16:32
TRAKCJA	1.16	1.17	1.17	1.17	+0.17%	57.70	17:00
TRANSPOL	2.69	2.41	2.41	2.41	-3.60%	32.03	16:05
TRAVELPL	3.68	3.68	3.68	3.68	+1.94%	8.95	2016-06-24
TRIGONPP	30.00	30.00	30.00	30.00	+3.45%	1.14	2020-03-18
TRIGONPP1	45.50	45.50	45.50	45.50	-25.41%	3.87	2019-11-13
TRIGONPP2	35.00	35.00	35.00	35.00	-7.89%	0.88	2020-03-30
TRIGONPP3	32.00	32.00	32.00	32.00	-20.00%	1.02	2020-03-18
TRIGONPP4	44.00	44.00	44.00	44.00	0.00%	1.06	2020-03-03
TRIGONPP5	44.00	44.00	44.00	44.00	-4.76%	1.01	2020-03-03
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	30.00	30.00	30.00	30.00	+3.45%	3.69	2020-03-27
TRIGONPP8	30.00	30.00	30.00	30.00	0.00%	1.68	2020-03-24
TRITON	1.70	1.70	1.70	1.70	0.00%	0.02	15:13
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	+5.49%	0.01	2020-03-19
TXM-PDA	5.70	5.70	5.66	5.67	-0.53%	11.45	2017-02-01
ULMA	51.00	50.00	50.00	50.00	-1.96%	2.10	11:20
UNIBEP	6.80	6.50	6.50	6.50	-1.52%	25.66	16:47
UNICREDIT	30.68	30.36	30.36	30.36	-2.88%	8.05	15:22
UNICREDIT	11.90	11.90	11.34	11.36	-4.86%	191.15	2017-01-16
UNIMA	1.94	2.04	2.04	2.04	+5.15%	1.39	2020-04-02
UNIMOT	19.78	19.50	19.50	19.50	-0.51%	392.76	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	0.53	0.51	0.51	0.51	-5.36%	161.04	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	350.00	336.00	336.00	336.00	-4.00%	143.08	17:03
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VINDEXUS	5.40	5.44	5.44	5.44	0.00%	5.72	15:44
VISTAL	0.94	0.92	0.92	0.92	-2.35%	40.63	17:00
VISTULA	1.94	1.94	1.94	1.94	0.00%	1,045.13	17:00
VIVID	1.28	1.22	1.22	1.22	-2.40%	268.07	17:00
VOTUM	10.20	10.40	10.40	10.40	+4.00%	144.59	17:00
VOXEL	26.00	26.00	26.00	26.00	0.00%	89.01	17:00
WADEX	6.50	6.50	6.50	6.50	0.00%	6.11	16:06
WARIMPEX	5.24	5.24	5.24	5.24	+1.55%	2.62	09:44
WASKO	0.92	0.96	0.96	0.96	+3.01%	46.43	17:00
WAWEL	580.00	584.00	584.00	584.00	-2.67%	22.47	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	3.75	3.59	3.59	3.59	-5.03%	1,243.75	17:01
WIKANA	1.38	1.38	1.38	1.38	-0.72%	0.91	2020-04-02
WILBO	0.22	0.24	0.22	0.24	0.00%	0.73	2017-10-02
WINVEST	0.06	0.07	0.07	0.07	+22.81%	3.47	15:25
WIRTUALNA	55.00	54.80	54.80	54.80	-0.36%	204.15	17:00
WIRTUALNA-PDA	34.80	34.94	34.80	34.90	+0.26%	280.28	2015-05-26
WITTCHEN	6.34	6.10	6.10	6.10	-4.69%	110.05	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	4.12	4.12	4.12	4.12	+3.00%	0.02	09:00
WORKSERV	0.40	0.42	0.42	0.42	+9.47%	60.53	17:00
XTB	4.59	4.59	4.59	4.59	0.00%	364.38	17:01
YAWAL	4.01	4.20	3.46	3.46	-18.97%	128.16	2015-10-26
YOLO	0.62	0.61	0.61	0.61	+4.27%	8.42	16:42
ZAMET	1.00	1.00	1.00	1.00	-1.96%	0.50	13:25
ZASTAL	1.46	1.46	1.46	1.46	-0.68%	0.07	2020-03-31
ZELMER	39.50	39.50	39.50	39.50	-0.02%	0.00	2013-04-11
ZEPAK	7.18	7.44	7.44	7.44	+1.36%	106.27	17:00
ZPUE	122.00	118.00	118.00	118.00	-0.84%	95.67	17:00
ZREMB	0.56	0.59	0.59	0.59	0.00%	6.64	15:50
ZUE	3.20	3.20	3.20	3.20	+3.23%	0.03	17:00
ZYWIEC	478.00	474.00	474.00	474.00	0.00%	72.60	17:00

« Poprzedni dzień Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	1506,48	+14,93	+1,00%

WIG	41532,37	+312,86	+0,76%

sWIG80	10184,96	+27,29	+0,27%

mWIG40	2860,32	+0,94	+0,03%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	1506,48	+14,93	+1,00%