Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.30 | 0.30 | 0.30 | 0.30 | +3.45% | 10.59 | 2017-06-23 | |
| 08OCTAVA | 1.01 | 1.06 | 1.01 | 1.06 | +4.95% | 7.63 | 2017-06-23 | |
| 11BIT | 184.50 | 184.50 | 182.00 | 183.60 | -0.22% | 140.49 | 2017-06-23 | |
| 4FUNMEDIA | 5.88 | 5.88 | 5.88 | 5.88 | 0.00% | 5.89 | 2017-06-23 | |
| AATHOLD | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.02 | 2017-06-23 | |
| ABADONRE | 7.00 | 7.00 | 7.00 | 7.00 | -6.29% | 0.28 | 2017-06-23 | |
| ABCDATA | 1.80 | 1.83 | 1.80 | 1.83 | +1.67% | 85.53 | 2017-06-23 | |
| ABMSOLID | 15.50 | 15.50 | 14.00 | 15.50 | 0.00% | 5.37 | 2017-06-23 | |
| ABPL | 35.70 | 35.80 | 35.70 | 35.80 | +0.14% | 1.32 | 2017-06-23 | |
| ACAUTOGAZ | 43.62 | 43.62 | 43.62 | 43.62 | +0.28% | 3.71 | 2017-06-23 | |
| ACTION | 3.46 | 3.52 | 3.46 | 3.46 | 0.00% | 45.42 | 2017-06-23 | |
| ADIUVO | 24.94 | 24.94 | 24.94 | 24.94 | +0.28% | 0.05 | 2017-06-23 | |
| AGORA | 15.29 | 15.29 | 14.90 | 15.00 | -0.99% | 12.46 | 2017-06-23 | |
| AGROTON | 6.30 | 6.37 | 6.22 | 6.22 | -2.35% | 101.37 | 2017-06-23 | |
| AGROWILL | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 2017-06-23 | |
| AILLERON | 12.80 | 13.22 | 12.80 | 13.20 | +0.76% | 53.51 | 2017-06-23 | |
| AIRWAY | 1.55 | 1.60 | 1.53 | 1.59 | -0.62% | 15.15 | 2017-06-23 | |
| ALCHEMIA | 5.13 | 5.13 | 5.07 | 5.10 | -0.58% | 166.05 | 2017-06-23 | |
| ALIOR | 59.68 | 60.90 | 59.55 | 60.60 | +1.54% | 8,345.61 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ALMA | 0.31 | 0.33 | 0.31 | 0.31 | 0.00% | 3.42 | 2017-06-23 | |
| ALTA | 3.89 | 3.89 | 3.56 | 3.89 | 0.00% | 1.45 | 2017-06-23 | |
| ALTUSTFI | 17.99 | 18.00 | 17.90 | 18.00 | +0.56% | 33.79 | 2017-06-23 | |
| ALUMETAL | 60.10 | 61.00 | 60.10 | 61.00 | +1.60% | 51.47 | 2017-06-23 | |
| AMBRA | 10.99 | 11.00 | 10.80 | 10.80 | 0.00% | 22.95 | 2017-06-23 | |
| AMICA | 181.70 | 182.00 | 181.50 | 181.65 | -0.03% | 42.18 | 2017-06-23 | |
| AMPLI | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.00 | 2017-06-23 | |
| AMREST | 364.90 | 366.10 | 363.00 | 366.10 | +0.59% | 462.92 | 2017-06-23 | |
| APATOR | 34.70 | 34.80 | 34.70 | 34.80 | +0.29% | 10.58 | 2017-06-23 | |
| APLISENS | 12.99 | 12.99 | 12.99 | 12.99 | -0.38% | 0.03 | 2017-06-23 | |
| APSENERGY | 4.24 | 4.24 | 4.23 | 4.23 | +3.17% | 0.01 | 2017-06-23 | |
| ARCHICOM | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2017-06-23 | |
| ARCTIC | 4.39 | 4.45 | 4.34 | 4.40 | -1.12% | 51.21 | 2017-06-23 | |
| ARCUS | 1.12 | 1.12 | 1.12 | 1.12 | +4.67% | 0.31 | 2017-06-23 | |
| ARKASWE17 | 99.99 | 100.00 | 99.99 | 99.99 | -0.01% | 166.70 | 2017-06-23 | |
| ARTERIA | 7.88 | 7.88 | 7.86 | 7.86 | +0.77% | 0.02 | 2017-06-23 | |
| ARTIFEX | 14.60 | 14.60 | 13.90 | 14.50 | +2.76% | 73.11 | 2017-06-23 | |
| ASBIS | 2.60 | 2.63 | 2.57 | 2.57 | +0.78% | 64.70 | 2017-06-23 | |
| ASMGROUP | 5.75 | 5.80 | 5.75 | 5.80 | +0.87% | 1.47 | 2017-06-23 | |
| ASSECOBS | 29.25 | 29.25 | 29.00 | 29.00 | -0.82% | 3.52 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ASSECOPOL | 49.40 | 49.92 | 48.94 | 49.92 | +1.05% | 4,112.66 | 2017-06-23 | |
| ASSECOSEE | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 5.33 | 2017-06-23 | |
| ASTARTA | 66.00 | 66.00 | 65.05 | 65.05 | -0.23% | 354.72 | 2017-06-23 | |
| ATAL | 38.17 | 38.24 | 37.80 | 38.00 | -1.04% | 9.66 | 2017-06-23 | |
| ATENDE | 5.12 | 5.15 | 5.03 | 5.15 | +0.59% | 23.33 | 2017-06-23 | |
| ATLANTAPL | 4.65 | 4.73 | 4.65 | 4.73 | 0.00% | 0.91 | 2017-06-23 | |
| ATLANTIS | 0.61 | 0.63 | 0.60 | 0.63 | 0.00% | 4.18 | 2017-06-23 | |
| ATLASEST | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.10 | 2017-06-23 | |
| ATM | 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | 0.00 | 2017-06-23 | |
| ATMGRUPA | 4.23 | 4.33 | 4.11 | 4.20 | -0.71% | 50.32 | 2017-06-23 | |
| ATREM | 2.88 | 2.88 | 2.80 | 2.83 | -1.74% | 14.39 | 2017-06-23 | |
| AUTOPARTN | 5.68 | 5.68 | 5.61 | 5.62 | -0.18% | 40.63 | 2017-06-23 | |
| AVIAAML | 5.84 | 5.90 | 5.80 | 5.90 | +0.85% | 55.76 | 2017-06-23 | |
| AVIASG | 20.58 | 20.60 | 20.58 | 20.60 | 0.00% | 2.00 | 2017-06-23 | |
| AWBUD | 6.72 | 6.72 | 6.71 | 6.71 | 0.00% | 6.71 | 2017-06-23 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.00 | 2017-06-23 | |
| BACD | 0.07 | 0.07 | 0.07 | 0.07 | -22.22% | 0.00 | 2017-06-23 | |
| BALTONA | 2.45 | 2.45 | 2.24 | 2.44 | 0.00% | 23.73 | 2017-06-23 | |
| BBIDEV | 0.78 | 0.78 | 0.76 | 0.77 | -1.28% | 38.73 | 2017-06-23 | |
| BEDZIN | 26.00 | 26.00 | 25.85 | 25.85 | -1.49% | 3.63 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BENEFIT | 1,127.00 | 1,127.00 | 1,100.05 | 1,117.00 | -0.89% | 252.60 | 2017-06-23 | |
| BERLING | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 4.24 | 2017-06-23 | |
| BEST | 29.70 | 30.30 | 29.65 | 30.30 | -1.62% | 3.74 | 2017-06-23 | |
| BETACOM | 9.69 | 10.00 | 9.69 | 10.00 | +3.20% | 13.16 | 2017-06-23 | |
| BGZBNPP | 64.40 | 64.40 | 60.10 | 62.74 | -2.58% | 70.04 | 2017-06-23 | |
| BIK | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% | 0.03 | 2017-06-23 | |
| BIOMEDLUB | 1.23 | 1.23 | 1.18 | 1.22 | -0.81% | 108.86 | 2017-06-23 | |
| BIOTON | 4.50 | 4.67 | 4.50 | 4.60 | +2.22% | 292.07 | 2017-06-23 | |
| BMPAG | 7.13 | 7.13 | 7.13 | 7.13 | 0.00% | 0.01 | 2017-06-23 | |
| BOGDANKA | 62.00 | 62.62 | 61.70 | 62.41 | +0.66% | 4,402.00 | 2017-06-23 | |
| BORYSZEW | 10.66 | 11.00 | 10.66 | 10.81 | +0.37% | 1,434.74 | 2017-06-23 | |
| BOS | 10.80 | 10.84 | 10.75 | 10.75 | -0.83% | 38.93 | 2017-06-23 | |
| BOWIM | 5.18 | 5.18 | 5.18 | 5.18 | +1.57% | 0.26 | 2017-06-23 | |
| BPHFIZBI1 | 172.10 | 172.10 | 172.10 | 172.10 | 0.00% | 0.00 | 2017-06-23 | |
| BPHFIZBI2 | 141.10 | 141.10 | 141.10 | 141.10 | 0.00% | 0.00 | 2017-06-23 | |
| BPHFIZBI3 | 128.10 | 128.10 | 128.10 | 128.10 | 0.00% | 0.00 | 2017-06-23 | |
| BPHFIZBI4 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2017-06-23 | |
| BPHFIZBI5 | 116.00 | 116.00 | 116.00 | 116.00 | +5.36% | 34.80 | 2017-06-23 | |
| BPHFIZBI6 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 2017-06-23 | |
| BPHFIZDS | 106.60 | 106.60 | 106.60 | 106.60 | 0.00% | 0.00 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZKK | 103.10 | 103.10 | 103.10 | 103.10 | 0.00% | 0.00 | 2017-06-23 | |
| BPHFIZMLI | 98.10 | 98.10 | 98.10 | 98.10 | 0.00% | 0.00 | 2017-06-23 | |
| BRASTER | 14.90 | 15.25 | 14.90 | 15.01 | -0.46% | 56.46 | 2017-06-23 | |
| BRIJU | 8.00 | 8.04 | 7.80 | 7.90 | -0.38% | 37.39 | 2017-06-23 | |
| BSCDRUK | 37.90 | 37.90 | 37.90 | 37.90 | 0.00% | 0.00 | 2017-06-23 | |
| BUDIMEX | 237.00 | 237.20 | 235.50 | 237.00 | +0.64% | 3,491.96 | 2017-06-23 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-06-23 | |
| BUMECH | 0.53 | 0.54 | 0.52 | 0.54 | +1.89% | 239.31 | 2017-06-23 | |
| BUWOG | 109.90 | 109.90 | 109.90 | 109.90 | 0.00% | 0.00 | 2017-06-23 | |
| BYTOM | 2.54 | 2.57 | 2.53 | 2.57 | +1.18% | 46.17 | 2017-06-23 | |
| BZWBK | 343.50 | 343.85 | 339.05 | 340.00 | -1.05% | 10,934.05 | 2017-06-23 | |
| CALATRAVA | 0.55 | 0.69 | 0.55 | 0.69 | +40.82% | 333.46 | 2017-06-23 | |
| CAPITAL | 2.95 | 3.05 | 2.95 | 2.95 | 0.00% | 374.46 | 2017-06-23 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 0.00 | 2017-06-23 | |
| CCC | 224.95 | 225.00 | 220.80 | 222.05 | -1.31% | 9,767.24 | 2017-06-23 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2017-06-23 | |
| CDPROJEKT | 82.50 | 83.80 | 82.50 | 83.62 | +1.36% | 3,820.49 | 2017-06-23 | |
| CDRL | 32.00 | 32.00 | 30.72 | 32.00 | 0.00% | 3.14 | 2017-06-23 | |
| CELTIC | 5.91 | 5.91 | 5.91 | 5.91 | +1.37% | 5.91 | 2017-06-23 | |
| CEZ | 71.00 | 71.00 | 69.41 | 69.96 | -1.46% | 262.24 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CFI | 0.73 | 0.73 | 0.70 | 0.72 | -1.37% | 91.54 | 2017-06-23 | |
| CHEMOS | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 4.48 | 2017-06-23 | |
| CIECH | 63.05 | 63.62 | 62.38 | 62.50 | -0.16% | 4,149.93 | 2017-06-23 | |
| CIGAMES | 0.95 | 0.95 | 0.93 | 0.95 | 0.00% | 288.35 | 2017-06-23 | |
| CITYSERV | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 6.30 | 2017-06-23 | |
| CLNPHARMA | 36.51 | 37.30 | 36.50 | 37.15 | +1.78% | 1,501.19 | 2017-06-23 | |
| CNT | 7.79 | 7.79 | 7.77 | 7.77 | -0.26% | 0.48 | 2017-06-23 | |
| COALENERG | 0.97 | 0.97 | 0.97 | 0.97 | +8.99% | 0.01 | 2017-06-23 | |
| COGNOR | 1.62 | 1.62 | 1.62 | 1.62 | +0.62% | 7.35 | 2017-06-23 | |
| COLIAN | 3.52 | 3.54 | 3.50 | 3.54 | +1.14% | 167.09 | 2017-06-23 | |
| COMARCH | 212.50 | 212.50 | 210.60 | 212.50 | 0.00% | 188.00 | 2017-06-23 | |
| COMP | 61.00 | 61.00 | 60.00 | 60.00 | 0.00% | 603.45 | 2017-06-23 | |
| COMPERIA | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.06 | 2017-06-23 | |
| CORMAY | 2.58 | 2.66 | 2.55 | 2.58 | -1.90% | 514.47 | 2017-06-23 | |
| CPGROUP | 6.16 | 6.16 | 6.16 | 6.16 | 0.00% | 0.31 | 2017-06-23 | |
| CUBEITG | 3.63 | 3.64 | 3.51 | 3.64 | 0.00% | 33.14 | 2017-06-23 | |
| CYFRPLSAT | 25.59 | 25.63 | 25.15 | 25.19 | -1.83% | 9,671.13 | 2017-06-23 | |
| CZTOREBKA | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.00 | 2017-06-23 | |
| DEBICA | 106.50 | 107.90 | 106.50 | 107.50 | -1.29% | 16.10 | 2017-06-23 | |
| DECORA | 10.60 | 10.64 | 10.59 | 10.64 | +0.47% | 7.03 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DEKPOL | 22.99 | 24.50 | 22.40 | 24.50 | +6.52% | 2,290.11 | 2017-06-23 | |
| DELKO | 9.46 | 9.50 | 9.45 | 9.50 | -0.11% | 14.55 | 2017-06-23 | |
| DGA | 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | 0.01 | 2017-06-23 | |
| DINOPL | 45.50 | 45.79 | 45.12 | 45.48 | +0.84% | 2,577.53 | 2017-06-23 | |
| DOMDEV | 74.80 | 74.80 | 73.70 | 74.40 | +1.00% | 381.08 | 2017-06-23 | |
| DREWEX | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.05 | 2017-06-23 | |
| DROP | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 2017-06-23 | |
| DROZAPOL | 1.87 | 1.89 | 1.84 | 1.89 | -0.53% | 4.78 | 2017-06-23 | |
| ECHO | 5.46 | 6.16 | 5.46 | 6.15 | +13.26% | 6,031.79 | 2017-06-23 | |
| EDINVEST | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 2017-06-23 | |
| EFEKT | 26.84 | 26.84 | 26.50 | 26.84 | -0.04% | 2.65 | 2017-06-23 | |
| EKOEXPORT | 13.07 | 13.08 | 12.94 | 12.95 | 0.00% | 64.62 | 2017-06-23 | |
| ELBUDOWA | 116.05 | 116.50 | 116.05 | 116.50 | +0.39% | 45.55 | 2017-06-23 | |
| ELEKTROTI | 13.20 | 13.20 | 13.11 | 13.11 | -0.68% | 11.21 | 2017-06-23 | |
| ELEMENTAL | 3.22 | 3.24 | 3.22 | 3.24 | +1.25% | 39.48 | 2017-06-23 | |
| ELKOP | 0.20 | 0.21 | 0.19 | 0.20 | 0.00% | 116.46 | 2017-06-23 | |
| ELZAB | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 1.09 | 2017-06-23 | |
| EMCINSMED | 10.33 | 10.33 | 10.33 | 10.33 | +0.39% | 0.01 | 2017-06-23 | |
| EMPERIA | 85.89 | 85.95 | 83.50 | 85.95 | +0.06% | 107.68 | 2017-06-23 | |
| ENAP | 1.04 | 1.06 | 1.04 | 1.04 | 0.00% | 84.92 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ENEA | 13.25 | 13.30 | 13.12 | 13.12 | -0.61% | 3,826.36 | 2017-06-23 | |
| ENELMED | 12.80 | 13.50 | 12.80 | 13.21 | +3.36% | 207.33 | 2017-06-23 | |
| ENERGA | 10.83 | 11.00 | 10.73 | 10.75 | -0.92% | 18,146.04 | 2017-06-23 | |
| ENERGOINS | 1.41 | 1.44 | 1.36 | 1.42 | +0.71% | 98.71 | 2017-06-23 | |
| ENTER | 30.19 | 30.19 | 29.50 | 30.19 | +0.67% | 3.01 | 2017-06-23 | |
| ERBUD | 31.49 | 31.49 | 31.49 | 31.49 | 0.00% | 16.22 | 2017-06-23 | |
| ERG | 64.44 | 64.50 | 64.44 | 64.50 | -2.08% | 9.74 | 2017-06-23 | |
| ERGIS | 6.17 | 6.17 | 6.16 | 6.16 | -0.16% | 34.02 | 2017-06-23 | |
| ESOTIQ | 12.35 | 12.35 | 12.10 | 12.29 | +0.08% | 178.67 | 2017-06-23 | |
| ESSYSTEM | 2.62 | 2.62 | 2.61 | 2.62 | 0.00% | 1.31 | 2017-06-23 | |
| EUCO | 32.60 | 32.60 | 31.50 | 31.50 | -1.56% | 0.19 | 2017-06-23 | |
| EUROCASH | 30.72 | 31.00 | 30.45 | 30.99 | +1.61% | 6,991.48 | 2017-06-23 | |
| EUROHOLD | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.00 | 2017-06-23 | |
| EUROTEL | 21.31 | 21.54 | 21.15 | 21.54 | -1.69% | 10.21 | 2017-06-23 | |
| EVEREST | 0.13 | 0.13 | 0.13 | 0.13 | +8.33% | 0.01 | 2017-06-23 | |
| EXILLON | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2017-06-23 | |
| FAM | 4.20 | 4.20 | 4.19 | 4.19 | -0.24% | 42.93 | 2017-06-23 | |
| FAMUR | 5.77 | 5.77 | 5.65 | 5.71 | -1.21% | 6,131.76 | 2017-06-23 | |
| FASING | 17.35 | 17.94 | 17.10 | 17.85 | +3.78% | 1,021.25 | 2017-06-23 | |
| FASTFIN | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.05 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FEERUM | 17.50 | 17.50 | 17.09 | 17.09 | -0.06% | 0.33 | 2017-06-23 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.00 | 2017-06-23 | |
| FERRO | 18.00 | 18.00 | 17.40 | 17.55 | -1.96% | 211.36 | 2017-06-23 | |
| FERRUM | 4.20 | 4.20 | 4.20 | 4.20 | +0.48% | 2.13 | 2017-06-23 | |
| FMG | 0.29 | 0.29 | 0.29 | 0.29 | +11.54% | 0.00 | 2017-06-23 | |
| FON | 0.25 | 0.25 | 0.23 | 0.24 | 0.00% | 30.38 | 2017-06-23 | |
| FORTE | 79.99 | 80.01 | 79.55 | 80.00 | +0.39% | 1,676.88 | 2017-06-23 | |
| FORTUNA | 19.97 | 19.97 | 19.97 | 19.97 | -1.24% | 3.99 | 2017-06-23 | |
| FOTA | 0.28 | 0.28 | 0.27 | 0.28 | 0.00% | 1.21 | 2017-06-23 | |
| GEKOPLAST | 12.75 | 12.75 | 12.33 | 12.75 | 0.00% | 7.55 | 2017-06-23 | |
| GETIN | 1.33 | 1.35 | 1.32 | 1.33 | 0.00% | 225.42 | 2017-06-23 | |
| GETINOBLE | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 559.64 | 2017-06-23 | |
| GINOROSSI | 2.12 | 2.19 | 2.12 | 2.19 | -0.45% | 47.49 | 2017-06-23 | |
| GLCOSMED | 3.62 | 3.62 | 3.62 | 3.62 | 0.00% | 0.01 | 2017-06-23 | |
| GOBARTO | 7.62 | 7.77 | 7.55 | 7.77 | +2.24% | 35.08 | 2017-06-23 | |
| GORENJE | 28.79 | 28.79 | 28.79 | 28.79 | 0.00% | 0.06 | 2017-06-23 | |
| GPRE | 5.27 | 5.27 | 5.20 | 5.20 | -0.57% | 763.38 | 2017-06-23 | |
| GPW | 48.61 | 48.61 | 47.52 | 47.80 | -1.65% | 559.65 | 2017-06-23 | |
| GRAVITON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2017-06-23 | |
| GROCLIN | 11.27 | 11.38 | 11.10 | 11.32 | -0.26% | 77.12 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GRODNO | 9.26 | 9.33 | 9.21 | 9.33 | +0.76% | 172.44 | 2017-06-23 | |
| GRUPAAZOTY | 67.02 | 69.18 | 67.00 | 69.01 | +2.24% | 3,225.17 | 2017-06-23 | |
| GTC | 9.47 | 9.80 | 9.47 | 9.65 | +1.90% | 1,152.38 | 2017-06-23 | |
| HANDLOWY | 70.55 | 70.60 | 70.19 | 70.36 | +0.51% | 3,733.91 | 2017-06-23 | |
| HARPER | 1.07 | 1.07 | 1.03 | 1.03 | +0.98% | 1.03 | 2017-06-23 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-06-23 | |
| HELIO | 16.65 | 16.66 | 16.65 | 16.65 | 0.00% | 38.78 | 2017-06-23 | |
| HERKULES | 4.06 | 4.13 | 4.06 | 4.13 | 0.00% | 12.37 | 2017-06-23 | |
| HUBSTYLE | 1.05 | 1.05 | 1.00 | 1.04 | -0.95% | 14.20 | 2017-06-23 | |
| HYDROTOR | 40.30 | 40.30 | 39.01 | 40.30 | 0.00% | 1.54 | 2017-06-23 | |
| HYPERION | 2.28 | 2.28 | 2.06 | 2.17 | -10.33% | 19.24 | 2017-06-23 | |
| I2DEV | 15.78 | 15.78 | 15.50 | 15.76 | +0.45% | 11.44 | 2017-06-23 | |
| IALBGR | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 0.00 | 2017-06-23 | |
| IDEABANK | 23.85 | 23.85 | 23.60 | 23.84 | -0.04% | 48.37 | 2017-06-23 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2017-06-23 | |
| IDMSA | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.17 | 2017-06-23 | |
| IFCAPITAL | 0.57 | 0.57 | 0.56 | 0.57 | 0.00% | 1.39 | 2017-06-23 | |
| IFSA | 0.39 | 0.40 | 0.39 | 0.40 | 0.00% | 0.00 | 2017-06-23 | |
| IIAAV | 8.62 | 8.63 | 8.62 | 8.63 | +0.35% | 0.53 | 2017-06-23 | |
| IMCOMPANY | 10.90 | 10.90 | 10.66 | 10.73 | -1.11% | 210.26 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMMOBILE | 3.70 | 3.75 | 3.65 | 3.70 | +1.37% | 6.04 | 2017-06-23 | |
| IMPEL | 22.50 | 22.50 | 21.91 | 21.91 | -2.62% | 0.20 | 2017-06-23 | |
| IMPERA | 1.59 | 1.73 | 1.59 | 1.68 | +6.33% | 35.94 | 2017-06-23 | |
| IMPEXMET | 4.44 | 4.49 | 4.43 | 4.44 | -0.22% | 547.49 | 2017-06-23 | |
| IMS | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 1.07 | 2017-06-23 | |
| INC | 1.90 | 1.90 | 1.77 | 1.90 | +2.70% | 0.45 | 2017-06-23 | |
| INDATA | 0.48 | 0.49 | 0.47 | 0.49 | 0.00% | 79.61 | 2017-06-23 | |
| INDYGO | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2017-06-23 | |
| INDYKPOL | 60.50 | 60.50 | 60.50 | 60.50 | -0.33% | 1.09 | 2017-06-23 | |
| INGBSK | 184.00 | 187.95 | 184.00 | 184.85 | +0.24% | 1,359.35 | 2017-06-23 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 0.00 | 2017-06-23 | |
| INPRO | 5.08 | 5.08 | 4.89 | 4.89 | -2.78% | 6.51 | 2017-06-23 | |
| INSTALKRK | 16.80 | 17.90 | 16.80 | 17.90 | +4.99% | 483.49 | 2017-06-23 | |
| INTEGERPL | 48.47 | 48.47 | 48.47 | 48.47 | 0.00% | 0.00 | 2017-06-23 | |
| INTERAOLT | 11.00 | 11.07 | 11.00 | 11.07 | 0.00% | 36.84 | 2017-06-23 | |
| INTERBUD | 0.78 | 0.78 | 0.78 | 0.78 | -9.30% | 2.18 | 2017-06-23 | |
| INTERCARS | 315.50 | 315.50 | 304.95 | 312.95 | -0.02% | 121.93 | 2017-06-23 | |
| INTERFERI | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0.00 | 2017-06-23 | |
| INTERSPPL | 2.77 | 2.77 | 2.74 | 2.74 | +0.74% | 0.25 | 2017-06-23 | |
| INTROL | 7.50 | 7.50 | 7.50 | 7.50 | +0.67% | 0.30 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INVCEEFIZ | 492.10 | 492.10 | 492.10 | 492.10 | 0.00% | 0.00 | 2017-06-23 | |
| INVFIZ | 918.70 | 918.70 | 918.70 | 918.70 | 0.00% | 0.00 | 2017-06-23 | |
| INVGLDFIZ | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.00% | 0.00 | 2017-06-23 | |
| INVISTA | 1.27 | 1.28 | 1.27 | 1.28 | 0.00% | 1.50 | 2017-06-23 | |
| INVPEFIZ | 805.00 | 805.00 | 805.00 | 805.00 | -1.83% | 8.86 | 2017-06-23 | |
| INVPRFIZ | 472.00 | 472.00 | 472.00 | 472.00 | 0.00% | 0.00 | 2017-06-23 | |
| IPOPEMA | 1.99 | 1.99 | 1.90 | 1.95 | -2.01% | 8.14 | 2017-06-23 | |
| IQP | 0.33 | 0.36 | 0.33 | 0.36 | +12.50% | 8.17 | 2017-06-23 | |
| IZOBLOK | 162.90 | 162.90 | 162.50 | 162.50 | 0.00% | 1.79 | 2017-06-23 | |
| IZOLACJA | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | 0.00 | 2017-06-23 | |
| IZOSTAL | 5.63 | 5.63 | 5.63 | 5.63 | -0.71% | 0.56 | 2017-06-23 | |
| JHMDEV | 1.65 | 1.67 | 1.65 | 1.67 | +1.83% | 22.26 | 2017-06-23 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2017-06-23 | |
| JSW | 70.10 | 71.29 | 70.01 | 70.41 | +0.10% | 11,199.16 | 2017-06-23 | |
| JWCONSTR | 4.79 | 4.81 | 4.79 | 4.81 | +0.42% | 23.57 | 2017-06-23 | |
| JWWINVEST | 2.47 | 2.50 | 2.37 | 2.45 | -2.00% | 7.81 | 2017-06-23 | |
| K2INTERNT | 15.50 | 15.50 | 15.18 | 15.18 | -2.06% | 8.69 | 2017-06-23 | |
| KANIA | 1.97 | 2.00 | 1.96 | 2.00 | +0.50% | 50.05 | 2017-06-23 | |
| KBCASFIZ | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 2017-06-23 | |
| KBDOM | 3.36 | 3.58 | 3.28 | 3.57 | +6.57% | 1.65 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KCI | 1.20 | 1.22 | 1.10 | 1.17 | -3.31% | 278.93 | 2017-06-23 | |
| KDMSHIPNG | 4.75 | 4.75 | 4.75 | 4.75 | 0.00% | 0.00 | 2017-06-23 | |
| KERNEL | 67.30 | 67.75 | 66.55 | 67.75 | +1.12% | 1,138.33 | 2017-06-23 | |
| KETY | 436.00 | 436.00 | 430.90 | 433.00 | -0.39% | 1,214.01 | 2017-06-23 | |
| KGHM | 109.00 | 110.55 | 108.60 | 108.80 | +0.51% | 120,691.47 | 2017-06-23 | |
| KGL | 25.85 | 25.89 | 25.85 | 25.89 | 0.00% | 0.05 | 2017-06-23 | |
| KINOPOL | 12.90 | 12.90 | 12.85 | 12.85 | -0.39% | 90.57 | 2017-06-23 | |
| KOGENERA | 98.00 | 98.00 | 94.51 | 94.51 | -1.55% | 122.92 | 2017-06-23 | |
| KOMPAP | 7.18 | 7.44 | 7.18 | 7.44 | -11.32% | 7.92 | 2017-06-23 | |
| KOMPUTRON | 6.43 | 6.44 | 6.41 | 6.41 | -0.31% | 21.26 | 2017-06-23 | |
| KONSSTALI | 31.70 | 34.37 | 31.50 | 34.37 | +10.16% | 6.89 | 2017-06-23 | |
| KOPEX | 3.93 | 3.94 | 3.93 | 3.94 | 0.00% | 9.88 | 2017-06-23 | |
| KPPD | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 2017-06-23 | |
| KRAKCHEM | 2.86 | 2.86 | 2.80 | 2.86 | 0.00% | 3.10 | 2017-06-23 | |
| KREC | 6.08 | 6.08 | 6.08 | 6.08 | 0.00% | 0.22 | 2017-06-23 | |
| KREDYTIN | 22.99 | 23.00 | 22.73 | 23.00 | 0.00% | 24.47 | 2017-06-23 | |
| KREZUS | 1.11 | 1.13 | 1.07 | 1.12 | +0.90% | 79.42 | 2017-06-23 | |
| KRKA | 230.00 | 230.00 | 230.00 | 230.00 | +0.44% | 10.12 | 2017-06-23 | |
| KRUK | 309.80 | 309.80 | 305.00 | 307.00 | -0.26% | 4,964.07 | 2017-06-23 | |
| KRUSZWICA | 67.51 | 69.00 | 67.51 | 68.00 | +0.44% | 31.80 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN | 6.49 | 6.59 | 6.45 | 6.59 | +3.29% | 6.84 | 2017-06-23 | |
| KSGAGRO | 2.70 | 2.70 | 2.60 | 2.70 | 0.00% | 77.86 | 2017-06-23 | |
| LABOPRINT | 8.54 | 8.54 | 8.54 | 8.54 | 0.00% | 0.02 | 2017-06-23 | |
| LARK | 0.43 | 0.47 | 0.42 | 0.45 | +7.14% | 27.90 | 2017-06-23 | |
| LARQ | 21.80 | 21.80 | 21.01 | 21.04 | -3.49% | 26.21 | 2017-06-23 | |
| LCCORP | 2.02 | 2.04 | 1.98 | 2.04 | +0.99% | 133.98 | 2017-06-23 | |
| LENA | 4.28 | 4.28 | 4.20 | 4.20 | +0.72% | 6.91 | 2017-06-23 | |
| LENTEX | 11.04 | 11.04 | 10.90 | 11.00 | -0.36% | 68.15 | 2017-06-23 | |
| LIBET | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 2017-06-23 | |
| LIVECHAT | 57.45 | 57.45 | 55.80 | 57.10 | -0.52% | 606.71 | 2017-06-23 | |
| LMASFIZ | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.00% | 0.00 | 2017-06-23 | |
| LMBSFIZ | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0.00% | 0.00 | 2017-06-23 | |
| LMCSFIZ | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.00% | 0.00 | 2017-06-23 | |
| LMDSFIZ | 1,351.15 | 1,351.15 | 1,351.15 | 1,351.15 | 0.00% | 0.00 | 2017-06-23 | |
| LMESFIZ | 1,369.90 | 1,369.90 | 1,369.90 | 1,369.90 | 0.00% | 0.00 | 2017-06-23 | |
| LOKUM | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 2017-06-23 | |
| LOTOS | 54.89 | 54.91 | 53.66 | 53.66 | -2.88% | 15,171.75 | 2017-06-23 | |
| LPP | 6,630.95 | 6,780.05 | 6,550.05 | 6,698.50 | +1.02% | 11,559.41 | 2017-06-23 | |
| LSISOFT | 11.85 | 11.90 | 11.79 | 11.90 | -0.83% | 9.70 | 2017-06-23 | |
| LUBAWA | 1.31 | 1.31 | 1.29 | 1.30 | 0.00% | 190.76 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MABION | 93.40 | 97.00 | 92.00 | 96.74 | +3.58% | 301.23 | 2017-06-23 | |
| MAKARONPL | 6.29 | 6.29 | 6.29 | 6.29 | 0.00% | 0.00 | 2017-06-23 | |
| MANGATA | 110.25 | 110.25 | 110.00 | 110.25 | -0.68% | 1.54 | 2017-06-23 | |
| MARVIPOL | 13.97 | 13.98 | 13.90 | 13.97 | -0.07% | 113.50 | 2017-06-23 | |
| MASTERPHA | 6.00 | 6.14 | 6.00 | 6.14 | +2.33% | 3.76 | 2017-06-23 | |
| MBANK | 459.90 | 462.85 | 447.60 | 447.60 | -2.69% | 4,695.77 | 2017-06-23 | |
| MBWS | 66.75 | 66.75 | 64.50 | 64.50 | -3.37% | 1.62 | 2017-06-23 | |
| MCI | 8.99 | 9.00 | 8.86 | 8.99 | +1.12% | 12.88 | 2017-06-23 | |
| MCLOGIC | 58.20 | 58.20 | 58.20 | 58.20 | -0.60% | 4.07 | 2017-06-23 | |
| MDIENERGIA | 3.55 | 3.55 | 3.35 | 3.50 | -1.41% | 38.30 | 2017-06-23 | |
| MEDIACAP | 2.71 | 2.72 | 2.69 | 2.69 | -0.74% | 2.69 | 2017-06-23 | |
| MEDIATEL | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 0.00 | 2017-06-23 | |
| MEDICALG | 300.00 | 303.00 | 299.80 | 301.00 | +0.40% | 2,056.31 | 2017-06-23 | |
| MEDYCZNYFIZ | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 2017-06-23 | |
| MEGARON | 14.05 | 14.05 | 14.05 | 14.05 | 0.00% | 0.00 | 2017-06-23 | |
| MENNICA | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.00 | 2017-06-23 | |
| MERCATOR | 18.80 | 18.80 | 18.51 | 18.60 | -0.96% | 56.76 | 2017-06-23 | |
| MERCOR | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% | 0.01 | 2017-06-23 | |
| MEXPOLSKA | 6.95 | 6.99 | 6.75 | 6.99 | +1.30% | 9.63 | 2017-06-23 | |
| MFO | 41.95 | 41.95 | 41.90 | 41.90 | +0.12% | 5.24 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MILKILAND | 1.75 | 1.79 | 1.75 | 1.79 | -0.56% | 3.42 | 2017-06-23 | |
| MILLENNIUM | 7.22 | 7.22 | 7.08 | 7.08 | -1.53% | 1,147.05 | 2017-06-23 | |
| MIRACULUM | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 5.41 | 2017-06-23 | |
| MIRBUD | 1.25 | 1.28 | 1.24 | 1.27 | +1.60% | 222.97 | 2017-06-23 | |
| MLPGROUP | 49.95 | 49.95 | 49.95 | 49.95 | 0.00% | 0.05 | 2017-06-23 | |
| MNI | 0.10 | 0.10 | 0.09 | 0.09 | 0.00% | 29.70 | 2017-06-23 | |
| MOBRUK | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0.00 | 2017-06-23 | |
| MOJ | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 2017-06-23 | |
| MOL | 295.00 | 295.00 | 295.00 | 295.00 | 0.00% | 0.00 | 2017-06-23 | |
| MONNARI | 8.72 | 8.82 | 8.72 | 8.80 | +0.80% | 55.00 | 2017-06-23 | |
| MOSTALPLC | 12.38 | 12.38 | 11.90 | 12.27 | +2.25% | 2.08 | 2017-06-23 | |
| MOSTALWAR | 11.69 | 11.69 | 11.50 | 11.69 | 0.00% | 83.79 | 2017-06-23 | |
| MOSTALZAB | 0.97 | 0.97 | 0.96 | 0.96 | 0.00% | 21.24 | 2017-06-23 | |
| MUZA | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2017-06-23 | |
| MWTRADE | 6.83 | 7.00 | 6.83 | 7.00 | 0.00% | 0.69 | 2017-06-23 | |
| NETIA | 4.17 | 4.23 | 4.16 | 4.17 | -0.71% | 53.80 | 2017-06-23 | |
| NETMEDIA | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2017-06-23 | |
| NEWAG | 16.62 | 16.99 | 16.62 | 16.80 | +0.54% | 21.91 | 2017-06-23 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0.00 | 2017-06-23 | |
| NORTCOAST | 7.31 | 7.31 | 7.31 | 7.31 | -8.05% | 3.54 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NOVITA | 52.99 | 52.99 | 52.99 | 52.99 | +0.21% | 0.05 | 2017-06-23 | |
| NOWAGALA | 2.00 | 2.08 | 1.93 | 2.08 | +4.00% | 57.76 | 2017-06-23 | |
| NTTSYSTEM | 2.14 | 2.14 | 2.04 | 2.05 | -0.97% | 6.36 | 2017-06-23 | |
| ODLEWNIE | 4.11 | 4.11 | 3.98 | 4.00 | -0.74% | 47.13 | 2017-06-23 | |
| OEX | 21.25 | 21.25 | 21.25 | 21.25 | 0.00% | 0.00 | 2017-06-23 | |
| OLYMPIC | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0.00 | 2017-06-23 | |
| OPENFIN | 2.10 | 2.27 | 2.10 | 2.27 | +9.13% | 41.89 | 2017-06-23 | |
| OPERA3GR | 318.00 | 318.00 | 318.00 | 318.00 | 0.00% | 0.00 | 2017-06-23 | |
| OPONEO.PL | 45.46 | 48.00 | 45.20 | 47.90 | +5.39% | 3,145.42 | 2017-06-23 | |
| OPTEAM | 6.27 | 6.27 | 6.16 | 6.27 | 0.00% | 2.76 | 2017-06-23 | |
| ORANGEPL | 5.05 | 5.17 | 5.02 | 5.17 | +2.99% | 33,483.61 | 2017-06-23 | |
| ORBIS | 83.83 | 84.84 | 82.80 | 84.48 | +1.78% | 37.65 | 2017-06-23 | |
| ORCOGROUP | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2017-06-23 | |
| ORION | 78.69 | 78.69 | 78.67 | 78.67 | -0.03% | 0.87 | 2017-06-23 | |
| ORZBIALY | 13.04 | 13.04 | 12.87 | 12.87 | -1.30% | 8.34 | 2017-06-23 | |
| OTLOG | 20.75 | 20.75 | 20.75 | 20.75 | 0.00% | 0.02 | 2017-06-23 | |
| OTMUCHOW | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 2017-06-23 | |
| OVOSTAR | 119.00 | 122.50 | 119.00 | 122.50 | +2.94% | 12.37 | 2017-06-23 | |
| PAGED | 59.21 | 59.21 | 58.21 | 58.80 | -0.84% | 21.04 | 2017-06-23 | |
| PAMAPOL | 1.38 | 1.40 | 1.37 | 1.40 | +1.45% | 2.23 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PANOVA | 25.34 | 25.34 | 24.85 | 25.00 | -0.79% | 6.37 | 2017-06-23 | |
| PATENTUS | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2017-06-23 | |
| PBG | 3.25 | 3.25 | 3.18 | 3.23 | 0.00% | 28.62 | 2017-06-23 | |
| PBKM | 56.00 | 56.00 | 54.00 | 54.10 | -3.39% | 353.51 | 2017-06-23 | |
| PBSFINANSE | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.00 | 2017-06-23 | |
| PCCEXOL | 1.87 | 1.87 | 1.87 | 1.87 | +1.63% | 0.09 | 2017-06-23 | |
| PCCINTER | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 0.00 | 2017-06-23 | |
| PCCROKITA | 88.10 | 88.88 | 88.10 | 88.50 | 0.00% | 84.15 | 2017-06-23 | |
| PCGUARD | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 0.00 | 2017-06-23 | |
| PCM | 34.98 | 35.70 | 34.97 | 35.70 | +2.88% | 296.00 | 2017-06-23 | |
| PEGAS | 142.05 | 142.05 | 142.05 | 142.05 | 0.00% | 0.00 | 2017-06-23 | |
| PEIXIN | 3.09 | 3.09 | 3.09 | 3.09 | +3.00% | 0.12 | 2017-06-23 | |
| PEKABEX | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% | 0.83 | 2017-06-23 | |
| PEKAO | 120.45 | 122.50 | 120.45 | 122.00 | +1.24% | 93,176.62 | 2017-06-23 | |
| PELION | 58.80 | 58.80 | 58.80 | 58.80 | 0.00% | 0.00 | 2017-06-23 | |
| PEMANAGER | 51.63 | 51.63 | 51.63 | 51.63 | 0.00% | 0.10 | 2017-06-23 | |
| PEMUG | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 1.26 | 2017-06-23 | |
| PEP | 12.59 | 12.59 | 12.32 | 12.32 | -1.44% | 7.10 | 2017-06-23 | |
| PEPEES | 1.29 | 1.30 | 1.29 | 1.29 | 0.00% | 5.19 | 2017-06-23 | |
| PETROLINV | 1.34 | 1.49 | 1.31 | 1.46 | +1.39% | 408.92 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PFLEIDER | 45.30 | 45.99 | 45.30 | 45.60 | +1.33% | 715.31 | 2017-06-23 | |
| PGE | 12.18 | 12.37 | 12.17 | 12.27 | +0.41% | 25,945.24 | 2017-06-23 | |
| PGNIG | 6.68 | 6.68 | 6.50 | 6.50 | -2.99% | 16,674.32 | 2017-06-23 | |
| PGODLEW | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 2017-06-23 | |
| PGSSOFT | 14.82 | 14.85 | 14.82 | 14.85 | +0.13% | 60.88 | 2017-06-23 | |
| PHN | 15.20 | 15.30 | 14.92 | 15.29 | +1.73% | 29.41 | 2017-06-23 | |
| PKNORLEN | 117.40 | 119.30 | 117.20 | 117.75 | -0.13% | 162,204.46 | 2017-06-23 | |
| PKOASZEWZ | 98.30 | 98.30 | 98.30 | 98.30 | 0.00% | 0.00 | 2017-06-23 | |
| PKOBL1 | 104.00 | 104.00 | 104.00 | 104.00 | 0.00% | 0.00 | 2017-06-23 | |
| PKOBP | 34.35 | 34.61 | 33.78 | 34.00 | -1.11% | 47,965.73 | 2017-06-23 | |
| PKOGD | 104.65 | 104.65 | 104.65 | 104.65 | 0.00% | 0.00 | 2017-06-23 | |
| PKOGS | 105.39 | 105.39 | 105.39 | 105.39 | 0.00% | 0.00 | 2017-06-23 | |
| PKOSO | 104.28 | 104.28 | 104.28 | 104.28 | -0.86% | 15.64 | 2017-06-23 | |
| PKPCARGO | 62.95 | 62.95 | 62.00 | 62.00 | -1.27% | 1,885.45 | 2017-06-23 | |
| PLASTBOX | 2.39 | 2.39 | 2.25 | 2.28 | -0.87% | 5.26 | 2017-06-23 | |
| PLATYNINW | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 0.00 | 2017-06-23 | |
| PLAYWAY | 60.00 | 60.00 | 59.00 | 59.97 | +0.79% | 22.54 | 2017-06-23 | |
| PLAZACNTR | 6.71 | 6.94 | 6.64 | 6.94 | +0.73% | 7.58 | 2017-06-23 | |
| PMPG | 3.64 | 3.64 | 3.48 | 3.64 | +0.55% | 58.00 | 2017-06-23 | |
| POLCOLORIT | 5.77 | 5.77 | 5.77 | 5.77 | 0.00% | 0.00 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLICE | 20.11 | 20.40 | 20.11 | 20.29 | -0.54% | 44.75 | 2017-06-23 | |
| POLIMEXMS | 6.41 | 6.55 | 6.41 | 6.45 | +0.31% | 888.76 | 2017-06-23 | |
| POLMED | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | 4.79 | 2017-06-23 | |
| POLNA | 19.93 | 19.93 | 19.93 | 19.93 | 0.00% | 0.00 | 2017-06-23 | |
| POLNORD | 9.28 | 9.35 | 9.20 | 9.34 | +0.65% | 116.38 | 2017-06-23 | |
| POLWAX | 14.53 | 14.88 | 14.50 | 14.84 | +1.30% | 24.70 | 2017-06-23 | |
| POZBUD | 2.65 | 2.65 | 2.51 | 2.51 | -3.46% | 14.74 | 2017-06-23 | |
| PRAGMAFA | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 2017-06-23 | |
| PRAGMAINK | 9.81 | 9.81 | 9.80 | 9.80 | -2.00% | 6.80 | 2017-06-23 | |
| PRAIRIE | 1.50 | 1.50 | 1.45 | 1.47 | -2.65% | 181.40 | 2017-06-23 | |
| PRIMAMODA | 4.35 | 4.35 | 4.21 | 4.35 | +0.23% | 2.30 | 2017-06-23 | |
| PROCAD | 1.44 | 1.44 | 1.42 | 1.44 | 0.00% | 0.97 | 2017-06-23 | |
| PROCHEM | 17.99 | 17.99 | 17.50 | 17.54 | -2.28% | 10.10 | 2017-06-23 | |
| PROCHNIK | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 2.05 | 2017-06-23 | |
| PROJPRZEM | 8.09 | 8.09 | 7.90 | 7.90 | -1.99% | 5.61 | 2017-06-23 | |
| PROTEKTOR | 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | 1.86 | 2017-06-23 | |
| PROVIDENT | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.01 | 2017-06-23 | |
| PULAWY | 153.00 | 155.35 | 153.00 | 155.00 | +1.64% | 28.53 | 2017-06-23 | |
| PWRMEDIA | 2.90 | 2.90 | 2.81 | 2.81 | -1.75% | 15.27 | 2017-06-23 | |
| PZU | 44.30 | 44.78 | 44.07 | 44.76 | +1.04% | 61,756.34 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PZUAKORD | 109.00 | 109.00 | 109.00 | 109.00 | 0.00% | 0.00 | 2017-06-23 | |
| QMULTIFIZ | 1,065.01 | 1,065.01 | 1,065.01 | 1,065.01 | 0.00% | 0.00 | 2017-06-23 | |
| QUANTUM | 15.90 | 16.00 | 15.90 | 16.00 | +0.63% | 1.32 | 2017-06-23 | |
| QUERCUS | 6.15 | 6.25 | 6.15 | 6.17 | -1.44% | 5.14 | 2017-06-23 | |
| QUMAK | 2.57 | 2.68 | 2.50 | 2.52 | -1.18% | 181.29 | 2017-06-23 | |
| RADPOL | 2.31 | 2.31 | 2.20 | 2.28 | -1.30% | 40.86 | 2017-06-23 | |
| RAFAKO | 7.96 | 7.96 | 7.87 | 7.95 | 0.00% | 32.35 | 2017-06-23 | |
| RAFAMET | 14.24 | 14.24 | 14.24 | 14.24 | 0.00% | 0.81 | 2017-06-23 | |
| RAINBOW | 40.80 | 41.74 | 39.70 | 40.50 | -0.74% | 23.24 | 2017-06-23 | |
| RANKPROGR | 1.92 | 1.94 | 1.89 | 1.91 | -0.52% | 23.02 | 2017-06-23 | |
| RAWLPLUG | 12.30 | 12.30 | 12.30 | 12.30 | +0.41% | 0.02 | 2017-06-23 | |
| REDAN | 1.68 | 1.71 | 1.67 | 1.71 | -1.16% | 3.85 | 2017-06-23 | |
| REDWOOD | 0.94 | 0.94 | 0.80 | 0.80 | -14.89% | 5.87 | 2017-06-23 | |
| REGNON | 0.33 | 0.33 | 0.33 | 0.33 | +6.45% | 0.02 | 2017-06-23 | |
| REINHOLD | 0.25 | 0.26 | 0.25 | 0.26 | +13.04% | 2.85 | 2017-06-23 | |
| RELPOL | 8.68 | 8.68 | 8.68 | 8.68 | 0.00% | 0.00 | 2017-06-23 | |
| REMAK | 16.75 | 17.30 | 16.60 | 17.30 | +3.28% | 72.14 | 2017-06-23 | |
| RESBUD | 0.66 | 0.68 | 0.66 | 0.68 | 0.00% | 2.88 | 2017-06-23 | |
| ROBYG | 3.20 | 3.24 | 3.19 | 3.22 | +0.94% | 590.44 | 2017-06-23 | |
| RONSON | 1.71 | 1.72 | 1.69 | 1.72 | +0.58% | 8.92 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ROPCZYCE | 21.54 | 21.54 | 20.88 | 21.00 | -2.33% | 48.40 | 2017-06-23 | |
| RUBICON | 1.28 | 1.28 | 1.28 | 1.28 | +4.92% | 0.72 | 2017-06-23 | |
| SADOVAYA | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.00 | 2017-06-23 | |
| SANOK | 68.10 | 68.45 | 67.82 | 68.45 | +0.51% | 40.44 | 2017-06-23 | |
| SANTANDER | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2017-06-23 | |
| SANWIL | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.50 | 2017-06-23 | |
| SARE | 22.90 | 23.73 | 22.32 | 23.73 | +3.53% | 49.70 | 2017-06-23 | |
| SCOPAK | 0.71 | 0.71 | 0.71 | 0.71 | -10.13% | 0.99 | 2017-06-23 | |
| SECOGROUP | 21.25 | 21.25 | 21.25 | 21.25 | 0.00% | 0.00 | 2017-06-23 | |
| SEKO | 7.17 | 7.17 | 7.17 | 7.17 | +2.43% | 1.00 | 2017-06-23 | |
| SELENAFM | 19.70 | 19.70 | 19.70 | 19.70 | 0.00% | 0.00 | 2017-06-23 | |
| SELVITA | 67.79 | 67.90 | 66.52 | 67.90 | +1.34% | 99.07 | 2017-06-23 | |
| SERINUS | 1.14 | 1.15 | 1.12 | 1.14 | 0.00% | 59.53 | 2017-06-23 | |
| SETANTA | 8.93 | 8.99 | 8.93 | 8.99 | 0.00% | 9.86 | 2017-06-23 | |
| SFINKS | 2.40 | 2.40 | 2.30 | 2.35 | +1.73% | 299.72 | 2017-06-23 | |
| SILVANO | 11.88 | 11.88 | 11.88 | 11.88 | 0.00% | 0.18 | 2017-06-23 | |
| SIMPLE | 6.95 | 7.00 | 6.95 | 6.99 | +0.58% | 44.93 | 2017-06-23 | |
| SKARBIEC | 28.99 | 29.00 | 28.56 | 28.90 | -0.34% | 48.98 | 2017-06-23 | |
| SKOTAN | 0.49 | 0.50 | 0.48 | 0.50 | +2.04% | 12.75 | 2017-06-23 | |
| SKYLINE | 0.83 | 0.83 | 0.83 | 0.83 | +1.22% | 0.83 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SNIEZKA | 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | 683.47 | 2017-06-23 | |
| SOHODEV | 2.09 | 2.09 | 1.97 | 1.97 | -5.74% | 188.64 | 2017-06-23 | |
| SOLAR | 1.06 | 1.07 | 1.06 | 1.07 | -1.83% | 12.45 | 2017-06-23 | |
| SONEL | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.30 | 2017-06-23 | |
| SOPHARMA | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 2017-06-23 | |
| STALEXP | 3.96 | 3.98 | 3.94 | 3.98 | 0.00% | 69.07 | 2017-06-23 | |
| STALPROD | 497.55 | 516.95 | 480.00 | 481.50 | -3.68% | 2,382.37 | 2017-06-23 | |
| STALPROFI | 14.80 | 15.02 | 14.80 | 15.02 | +2.04% | 34.95 | 2017-06-23 | |
| STAPORKOW | 3.86 | 4.12 | 3.86 | 4.12 | -1.90% | 2.21 | 2017-06-23 | |
| STARHEDGE | 0.50 | 0.54 | 0.49 | 0.53 | +6.00% | 60.75 | 2017-06-23 | |
| STELMET | 23.10 | 23.50 | 22.00 | 22.05 | -7.74% | 2,335.34 | 2017-06-23 | |
| SUNEX | 3.10 | 3.10 | 3.10 | 3.10 | +3.68% | 0.01 | 2017-06-23 | |
| SUWARY | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.02 | 2017-06-23 | |
| SWISSMED | 1.11 | 1.11 | 1.11 | 1.11 | +1.83% | 0.02 | 2017-06-23 | |
| SYGNITY | 3.90 | 3.94 | 3.70 | 3.93 | -0.25% | 163.32 | 2017-06-23 | |
| SYNEKTIK | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.03 | 2017-06-23 | |
| SYNTHOS | 4.38 | 4.46 | 4.38 | 4.42 | +1.38% | 1,154.65 | 2017-06-23 | |
| TALANX | 128.50 | 128.50 | 128.50 | 128.50 | 0.00% | 0.00 | 2017-06-23 | |
| TALEX | 19.88 | 19.88 | 19.12 | 19.12 | -3.82% | 0.94 | 2017-06-23 | |
| TARCZYNSKI | 11.00 | 11.00 | 10.91 | 11.00 | +0.46% | 12.17 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TATRY | 113.70 | 113.70 | 108.20 | 108.20 | -4.25% | 46.08 | 2017-06-23 | |
| TAURONPE | 3.60 | 3.64 | 3.59 | 3.60 | 0.00% | 5,417.99 | 2017-06-23 | |
| TERMOREX | 2.00 | 2.01 | 1.92 | 2.01 | -5.63% | 0.70 | 2017-06-23 | |
| TESGAS | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.05 | 2017-06-23 | |
| TIM | 10.00 | 10.34 | 10.00 | 10.09 | +0.90% | 12.06 | 2017-06-23 | |
| TORPOL | 11.82 | 11.94 | 11.82 | 11.94 | -0.17% | 27.77 | 2017-06-23 | |
| TOYA | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 5.44 | 2017-06-23 | |
| TRAKCJA | 14.65 | 15.01 | 14.65 | 14.92 | +1.50% | 392.51 | 2017-06-23 | |
| TRANSPOL | 6.09 | 6.28 | 6.09 | 6.12 | -2.86% | 39.30 | 2017-06-23 | |
| TRIGONPP | 136.25 | 136.25 | 133.45 | 133.45 | -2.06% | 12.69 | 2017-06-23 | |
| TRIGONPP1 | 138.00 | 138.00 | 138.00 | 138.00 | 0.00% | 0.00 | 2017-06-23 | |
| TRIGONPP2 | 137.98 | 137.98 | 137.98 | 137.98 | +2.21% | 0.14 | 2017-06-23 | |
| TRIGONPP3 | 134.95 | 134.95 | 134.95 | 134.95 | 0.00% | 0.00 | 2017-06-23 | |
| TRIGONPP4 | 134.95 | 134.95 | 134.95 | 134.95 | 0.00% | 0.00 | 2017-06-23 | |
| TRIGONPP5 | 133.00 | 134.00 | 133.00 | 134.00 | +0.75% | 8.66 | 2017-06-23 | |
| TRIGONPP6 | 139.49 | 139.49 | 139.49 | 139.49 | 0.00% | 0.00 | 2017-06-23 | |
| TRIGONPP7 | 133.00 | 133.00 | 133.00 | 133.00 | -1.45% | 23.27 | 2017-06-23 | |
| TRIGONPP8 | 138.97 | 138.97 | 138.97 | 138.97 | 0.00% | 14.04 | 2017-06-23 | |
| TRITON | 4.16 | 4.31 | 4.16 | 4.31 | +6.68% | 31.20 | 2017-06-23 | |
| TXM | 4.19 | 4.19 | 3.81 | 4.18 | +4.50% | 2.32 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ULMA | 74.55 | 74.55 | 72.00 | 72.00 | -2.70% | 0.15 | 2017-06-23 | |
| UNIBEP | 13.20 | 13.20 | 13.01 | 13.18 | -0.53% | 4.59 | 2017-06-23 | |
| UNICREDIT | 67.80 | 67.80 | 65.39 | 67.30 | -2.58% | 11.17 | 2017-06-23 | |
| UNIMA | 3.59 | 3.63 | 3.58 | 3.63 | +1.11% | 2.87 | 2017-06-23 | |
| UNIMOT | 45.33 | 45.33 | 45.03 | 45.05 | -0.55% | 12.93 | 2017-06-23 | |
| UNIWHEELS | 252.00 | 252.00 | 251.50 | 252.00 | 0.00% | 147.17 | 2017-06-23 | |
| URSUS | 4.77 | 4.80 | 4.71 | 4.73 | -0.42% | 478.11 | 2017-06-23 | |
| VANTAGE | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 0.00 | 2017-06-23 | |
| VIGOSYS | 374.45 | 374.45 | 370.00 | 370.00 | -1.33% | 9.67 | 2017-06-23 | |
| VINDEXUS | 9.39 | 9.39 | 9.25 | 9.33 | -0.74% | 26.22 | 2017-06-23 | |
| VISTAL | 6.55 | 6.63 | 6.50 | 6.55 | -1.21% | 3.02 | 2017-06-23 | |
| VISTULA | 3.47 | 3.47 | 3.42 | 3.43 | -1.15% | 20.23 | 2017-06-23 | |
| VIVID | 3.43 | 3.43 | 3.31 | 3.35 | 0.00% | 50.61 | 2017-06-23 | |
| VOTUM | 10.60 | 10.60 | 10.60 | 10.60 | -0.66% | 0.83 | 2017-06-23 | |
| VOXEL | 17.38 | 17.38 | 16.99 | 17.15 | -1.32% | 31.53 | 2017-06-23 | |
| WADEX | 5.40 | 5.40 | 5.39 | 5.40 | +0.93% | 0.94 | 2017-06-23 | |
| WARIMPEX | 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | 0.00 | 2017-06-23 | |
| WASKO | 1.84 | 1.86 | 1.79 | 1.79 | -2.72% | 30.69 | 2017-06-23 | |
| WAWEL | 1,189.00 | 1,194.00 | 1,189.00 | 1,194.00 | +0.34% | 59.57 | 2017-06-23 | |
| WDX | 8.58 | 8.58 | 8.41 | 8.50 | -1.05% | 35.56 | 2017-06-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WIELTON | 17.48 | 17.48 | 17.17 | 17.27 | -1.09% | 332.32 | 2017-06-23 | |
| WIKANA | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 0.00 | 2017-06-23 | |
| WILBO | 0.49 | 0.57 | 0.47 | 0.47 | +2.17% | 639.33 | 2017-06-23 | |
| WINVEST | 1.61 | 1.61 | 1.45 | 1.60 | -1.23% | 4.29 | 2017-06-23 | |
| WIRTUALNA | 52.86 | 53.84 | 52.85 | 53.84 | +1.58% | 284.84 | 2017-06-23 | |
| WITTCHEN | 16.98 | 17.00 | 16.98 | 17.00 | +0.12% | 17.03 | 2017-06-23 | |
| WOJAS | 5.02 | 5.27 | 5.02 | 5.26 | +0.19% | 49.52 | 2017-06-23 | |
| WORKSERV | 8.36 | 8.50 | 8.36 | 8.50 | +1.55% | 8,811.39 | 2017-06-23 | |
| XTB | 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | 0.00 | 2017-06-23 | |
| YOLO | 3.60 | 3.60 | 3.50 | 3.59 | -1.10% | 28.60 | 2017-06-23 | |
| ZAMET | 1.48 | 1.54 | 1.45 | 1.54 | -1.28% | 11.29 | 2017-06-23 | |
| ZASTAL | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1.90 | 2017-06-23 | |
| ZEPAK | 16.35 | 16.35 | 16.20 | 16.20 | -1.76% | 108.11 | 2017-06-23 | |
| ZPUE | 247.85 | 247.85 | 246.00 | 247.85 | 0.00% | 3.94 | 2017-06-23 | |
| ZREMB | 0.40 | 0.42 | 0.40 | 0.42 | +5.00% | 1.38 | 2017-06-23 | |
| ZUE | 10.29 | 10.30 | 10.19 | 10.30 | 0.00% | 1.95 | 2017-06-23 | |
| ZYWIEC | 447.90 | 447.90 | 447.90 | 447.90 | -0.22% | 0.90 | 2017-06-23 |
Dane dostarcza Notoria Serwis S.A.
