Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-04-01 | |
| 08OCTAVA | 0.81 | 0.81 | 0.81 | 0.81 | +1.90% | 0.00 | 2020-04-01 | |
| 11BIT | 359.00 | 363.00 | 354.00 | 360.00 | 0.00% | 1,784.74 | 2020-04-01 | |
| 4FUNMEDIA | 3.89 | 3.89 | 3.71 | 3.89 | 0.00% | 8.03 | 2020-04-01 | |
| ABPL | 18.65 | 20.00 | 18.25 | 18.25 | -1.08% | 170.56 | 2020-04-01 | |
| ACAUTOGAZ | 40.00 | 40.00 | 39.80 | 39.80 | +2.05% | 20.27 | 2020-04-01 | |
| ACTION | 2.12 | 2.30 | 2.02 | 2.12 | -0.93% | 47.04 | 2020-04-01 | |
| ADIUVO | 4.85 | 4.85 | 4.70 | 4.85 | 0.00% | 13.37 | 2020-04-01 | |
| AGORA | 7.20 | 7.20 | 6.84 | 6.84 | -5.00% | 150.51 | 2020-04-01 | |
| AGROTON | 3.00 | 3.20 | 3.00 | 3.05 | -1.61% | 58.06 | 2020-04-01 | |
| AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 0.00 | 2020-04-01 | |
| AILLERON | 4.18 | 4.30 | 4.15 | 4.16 | -0.24% | 3.06 | 2020-04-01 | |
| AIRWAY | 0.64 | 0.70 | 0.61 | 0.62 | -1.59% | 449.15 | 2020-04-01 | |
| ALIOR | 12.78 | 12.86 | 12.28 | 12.37 | -3.96% | 12,876.88 | 2020-04-01 | |
| ALTA | 1.37 | 1.37 | 1.37 | 1.37 | +0.74% | 0.00 | 2020-04-01 | |
| ALTUSTFI | 0.80 | 0.81 | 0.72 | 0.75 | -6.27% | 42.34 | 2020-04-01 | |
| ALUMETAL | 34.00 | 34.60 | 33.60 | 34.00 | -1.73% | 35.61 | 2020-04-01 | |
| AMBRA | 14.50 | 14.80 | 14.10 | 14.45 | -1.03% | 84.82 | 2020-04-01 | |
| AMICA | 85.00 | 85.00 | 82.90 | 84.10 | -0.24% | 277.78 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMPLI | 0.24 | 0.24 | 0.24 | 0.24 | +9.09% | 0.03 | 2020-04-01 | |
| APATOR | 16.20 | 16.45 | 16.00 | 16.40 | +1.23% | 6.40 | 2020-04-01 | |
| APLISENS | 9.00 | 9.00 | 8.95 | 8.95 | -0.56% | 2.07 | 2020-04-01 | |
| APSENERGY | 1.70 | 1.70 | 1.60 | 1.63 | -4.12% | 9.63 | 2020-04-01 | |
| ARCHICOM | 13.00 | 13.10 | 12.60 | 13.00 | -1.14% | 14.06 | 2020-04-01 | |
| ARCTIC | 3.92 | 3.98 | 3.87 | 3.98 | +1.02% | 238.19 | 2020-04-01 | |
| ARCUS | 1.00 | 1.10 | 1.00 | 1.10 | 0.00% | 7.69 | 2020-04-01 | |
| ARTERIA | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.05 | 2020-04-01 | |
| ARTIFEX | 1.92 | 1.99 | 1.92 | 1.93 | +0.52% | 8.14 | 2020-04-01 | |
| ASBIS | 2.88 | 2.88 | 2.80 | 2.80 | -3.11% | 285.68 | 2020-04-01 | |
| ASMGROUP | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-04-01 | |
| ASSECOBS | 31.00 | 31.00 | 29.00 | 30.60 | -1.29% | 21.07 | 2020-04-01 | |
| ASSECOPOL | 57.90 | 60.50 | 57.00 | 60.00 | +3.45% | 4,654.33 | 2020-04-01 | |
| ASSECOSEE | 27.60 | 27.60 | 26.20 | 27.40 | +0.74% | 186.03 | 2020-04-01 | |
| ASTARTA | 11.50 | 11.60 | 11.25 | 11.60 | +0.87% | 55.57 | 2020-04-01 | |
| ATAL | 24.80 | 25.70 | 24.40 | 24.40 | -6.51% | 163.56 | 2020-04-01 | |
| ATENDE | 2.36 | 2.38 | 2.18 | 2.38 | +0.85% | 9.63 | 2020-04-01 | |
| ATLANTAPL | 5.00 | 5.00 | 4.90 | 4.90 | -2.00% | 1.74 | 2020-04-01 | |
| ATLASEST | 1.00 | 1.09 | 1.00 | 1.09 | -0.91% | 0.14 | 2020-04-01 | |
| ATM | 7.85 | 8.25 | 7.85 | 8.00 | +2.56% | 15.72 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATMGRUPA | 3.40 | 3.50 | 3.20 | 3.50 | +1.45% | 13.92 | 2020-04-01 | |
| ATREM | 1.40 | 1.46 | 1.40 | 1.46 | +4.29% | 0.04 | 2020-04-01 | |
| AUTOPARTN | 3.68 | 3.74 | 3.60 | 3.60 | -4.00% | 81.53 | 2020-04-01 | |
| AWBUD | 0.75 | 0.75 | 0.75 | 0.75 | +4.17% | 1.50 | 2020-04-01 | |
| BALTONA | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 2020-04-01 | |
| BBIDEV | 3.25 | 3.25 | 3.25 | 3.25 | -4.69% | 3.25 | 2020-04-01 | |
| BEDZIN | 10.50 | 10.50 | 10.50 | 10.50 | +2.94% | 0.01 | 2020-04-01 | |
| BENEFIT | 667.00 | 700.00 | 667.00 | 678.00 | -4.51% | 601.98 | 2020-04-01 | |
| BERLING | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 1.70 | 2020-04-01 | |
| BEST | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 2020-04-01 | |
| BETACOM | 8.50 | 8.50 | 8.10 | 8.10 | +1.76% | 0.79 | 2020-04-01 | |
| BGZBNPP | 48.00 | 50.60 | 46.70 | 49.60 | +2.69% | 71.21 | 2020-04-01 | |
| BIK | 12.05 | 12.05 | 12.05 | 12.05 | +0.42% | 0.30 | 2020-04-01 | |
| BIOMEDLUB | 2.18 | 2.25 | 2.06 | 2.23 | +8.25% | 9,755.88 | 2020-04-01 | |
| BIOTON | 3.43 | 3.51 | 3.15 | 3.17 | -3.35% | 658.33 | 2020-04-01 | |
| BMPAG | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.00 | 2020-04-01 | |
| BOGDANKA | 17.70 | 17.80 | 17.20 | 17.40 | -2.79% | 246.60 | 2020-04-01 | |
| BORYSZEW | 3.73 | 3.74 | 3.64 | 3.72 | -0.53% | 145.57 | 2020-04-01 | |
| BOS | 4.37 | 4.37 | 4.20 | 4.31 | -0.46% | 52.31 | 2020-04-01 | |
| BOWIM | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-04-01 | |
| BPHFIZBI4 | 119.80 | 119.80 | 119.80 | 119.80 | 0.00% | 0.00 | 2020-04-01 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-04-01 | |
| BPHFIZDS | 107.50 | 107.50 | 107.50 | 107.50 | 0.00% | 0.00 | 2020-04-01 | |
| BPHFIZMLI | 82.99 | 82.99 | 82.99 | 82.99 | +5.06% | 4.15 | 2020-04-01 | |
| BRASTER | 0.30 | 0.32 | 0.27 | 0.30 | -17.01% | 461.51 | 2020-04-01 | |
| BRIJU | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.00 | 2020-04-01 | |
| BSCDRUK | 39.90 | 39.90 | 39.00 | 39.30 | -1.50% | 56.10 | 2020-04-01 | |
| BUDIMEX | 159.00 | 161.00 | 154.40 | 157.60 | -0.13% | 1,902.08 | 2020-04-01 | |
| BUMECH | 1.63 | 1.63 | 1.48 | 1.58 | -3.66% | 30.09 | 2020-04-01 | |
| BZWBK | 170.10 | 172.30 | 165.00 | 165.50 | -4.61% | 19,631.72 | 2020-04-01 | |
| CAPITAL | 1.01 | 1.01 | 1.01 | 1.01 | -9.01% | 2.02 | 2020-04-01 | |
| CCC | 30.24 | 31.92 | 29.90 | 30.76 | +2.60% | 29,325.31 | 2020-04-01 | |
| CCENERGY | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2020-04-01 | |
| CDPROJEKT | 283.50 | 287.90 | 279.00 | 282.10 | -2.42% | 76,061.84 | 2020-04-01 | |
| CDRL | 12.00 | 12.25 | 11.80 | 12.20 | +1.67% | 18.80 | 2020-04-01 | |
| CELTIC | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 2.09 | 2020-04-01 | |
| CEZ | 68.40 | 68.40 | 66.80 | 66.80 | -2.20% | 27.84 | 2020-04-01 | |
| CFI | 0.23 | 0.28 | 0.23 | 0.27 | +13.08% | 87.64 | 2020-04-01 | |
| CIECH | 27.00 | 28.55 | 26.25 | 27.70 | +2.59% | 2,204.09 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CIGAMES | 0.61 | 0.63 | 0.61 | 0.62 | -1.59% | 422.31 | 2020-04-01 | |
| CITYSERV | 5.95 | 5.95 | 5.95 | 5.95 | 0.00% | 0.00 | 2020-04-01 | |
| CLNPHARMA | 35.00 | 35.50 | 33.45 | 33.80 | -2.59% | 561.29 | 2020-04-01 | |
| CNT | 12.00 | 12.00 | 11.80 | 11.80 | -3.28% | 2.36 | 2020-04-01 | |
| COALENERG | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-04-01 | |
| COGNOR | 0.81 | 0.84 | 0.79 | 0.84 | +5.81% | 48.26 | 2020-04-01 | |
| COMARCH | 186.00 | 186.00 | 175.50 | 180.00 | -3.23% | 273.65 | 2020-04-01 | |
| COMP | 60.00 | 60.00 | 58.80 | 58.80 | -2.97% | 2.41 | 2020-04-01 | |
| COMPERIA | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 2020-04-01 | |
| CORMAY | 1.24 | 1.32 | 1.20 | 1.26 | +1.61% | 3,179.10 | 2020-04-01 | |
| CPGROUP | 8.00 | 8.00 | 7.68 | 7.68 | -0.26% | 9.65 | 2020-04-01 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 2020-04-01 | |
| CYFRPLSAT | 23.70 | 24.20 | 23.48 | 23.84 | +0.08% | 34,086.06 | 2020-04-01 | |
| CZTOREBKA | 0.29 | 0.29 | 0.29 | 0.29 | -21.62% | 1.59 | 2020-04-01 | |
| DEBICA | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 2.10 | 2020-04-01 | |
| DECORA | 15.00 | 16.00 | 15.00 | 16.00 | +6.31% | 186.56 | 2020-04-01 | |
| DEKPOL | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 2020-04-01 | |
| DELKO | 9.55 | 9.55 | 9.40 | 9.50 | -2.06% | 33.86 | 2020-04-01 | |
| DGA | 4.49 | 4.49 | 4.49 | 4.49 | 0.00% | 0.02 | 2020-04-01 | |
| DINOPL | 157.00 | 160.70 | 154.20 | 158.00 | -2.53% | 24,248.03 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DOMDEV | 71.00 | 73.60 | 68.20 | 68.40 | -5.00% | 2,139.59 | 2020-04-01 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-04-01 | |
| DROP | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-04-01 | |
| DROZAPOL | 1.08 | 1.13 | 1.08 | 1.10 | +6.80% | 1.21 | 2020-04-01 | |
| ECHO | 3.92 | 3.92 | 3.74 | 3.86 | -0.77% | 135.23 | 2020-04-01 | |
| EDINVEST | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 1.16 | 2020-04-01 | |
| EFEKT | 2.64 | 2.64 | 2.56 | 2.58 | +0.78% | 1.04 | 2020-04-01 | |
| EKOEXPORT | 3.33 | 3.33 | 3.11 | 3.25 | -2.84% | 179.13 | 2020-04-01 | |
| ELBUDOWA | 1.39 | 1.55 | 1.37 | 1.44 | +6.37% | 271.94 | 2020-04-01 | |
| ELEKTROTI | 3.10 | 3.19 | 3.04 | 3.18 | +1.92% | 36.38 | 2020-04-01 | |
| ELEMENTAL | 1.26 | 1.27 | 1.21 | 1.26 | -0.63% | 71.14 | 2020-04-01 | |
| ELKOP | 0.63 | 0.79 | 0.62 | 0.76 | +13.13% | 29.78 | 2020-04-01 | |
| ELZAB | 4.00 | 4.12 | 3.90 | 4.00 | +2.04% | 9.69 | 2020-04-01 | |
| EMCINSMED | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 2020-04-01 | |
| ENAP | 1.32 | 1.32 | 1.32 | 1.32 | +0.76% | 0.00 | 2020-04-01 | |
| ENEA | 4.88 | 4.92 | 4.72 | 4.81 | +1.52% | 1,362.60 | 2020-04-01 | |
| ENELMED | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | 0.11 | 2020-04-01 | |
| ENERGA | 6.99 | 6.99 | 6.91 | 6.95 | +0.72% | 2,742.48 | 2020-04-01 | |
| ENERGOINS | 0.50 | 0.50 | 0.47 | 0.47 | -5.00% | 1.00 | 2020-04-01 | |
| ENTER | 17.00 | 17.45 | 16.10 | 16.25 | -5.52% | 219.32 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ERBUD | 14.30 | 14.30 | 13.80 | 13.80 | -2.47% | 8.99 | 2020-04-01 | |
| ERG | 27.20 | 28.20 | 24.60 | 28.20 | +3.68% | 50.43 | 2020-04-01 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 2020-04-01 | |
| ESOTIQ | 6.14 | 6.14 | 5.98 | 6.02 | -0.66% | 38.47 | 2020-04-01 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.00 | 2020-04-01 | |
| EUCO | 3.00 | 3.00 | 2.82 | 2.90 | -3.33% | 4.34 | 2020-04-01 | |
| EUROCASH | 16.80 | 18.18 | 16.51 | 17.92 | +5.41% | 22,056.63 | 2020-04-01 | |
| EUROHOLD | 4.96 | 4.96 | 4.48 | 4.96 | +3.33% | 6.81 | 2020-04-01 | |
| EUROTEL | 17.75 | 17.95 | 17.50 | 17.60 | -3.03% | 35.71 | 2020-04-01 | |
| EVEREST | 7.50 | 7.50 | 6.25 | 6.90 | 0.00% | 18.50 | 2020-04-01 | |
| FAMUR | 2.25 | 2.25 | 2.17 | 2.22 | -1.11% | 296.28 | 2020-04-01 | |
| FASING | 11.85 | 11.85 | 11.40 | 11.80 | -0.42% | 5.47 | 2020-04-01 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | 0.00% | 0.00 | 2020-04-01 | |
| FEERUM | 12.45 | 12.45 | 12.45 | 12.45 | +3.75% | 0.06 | 2020-04-01 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-04-01 | |
| FERRO | 12.60 | 12.90 | 12.50 | 12.55 | -1.18% | 32.38 | 2020-04-01 | |
| FERRUM | 4.18 | 4.38 | 4.18 | 4.34 | +5.85% | 39.84 | 2020-04-01 | |
| FMG | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.00 | 2020-04-01 | |
| FORTE | 11.20 | 11.20 | 10.70 | 10.80 | -3.57% | 418.12 | 2020-04-01 | |
| GETIN | 1.03 | 1.06 | 0.97 | 0.97 | -8.38% | 1,416.20 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GETINOBLE | 0.23 | 0.24 | 0.22 | 0.23 | +0.87% | 550.10 | 2020-04-01 | |
| GLCOSMED | 1.15 | 1.32 | 1.12 | 1.20 | +9.09% | 1,998.67 | 2020-04-01 | |
| GOBARTO | 5.25 | 5.50 | 5.25 | 5.50 | +10.00% | 28.01 | 2020-04-01 | |
| GPW | 34.50 | 34.60 | 33.80 | 33.80 | -2.03% | 1,027.41 | 2020-04-01 | |
| GRAVITON | 1.42 | 1.42 | 1.42 | 1.42 | +7.58% | 0.50 | 2020-04-01 | |
| GROCLIN | 0.80 | 0.81 | 0.76 | 0.81 | 0.00% | 5.46 | 2020-04-01 | |
| GRODNO | 3.27 | 3.30 | 3.14 | 3.24 | 0.00% | 62.54 | 2020-04-01 | |
| GRUPAAZOTY | 20.70 | 20.70 | 20.15 | 20.40 | -1.45% | 1,238.60 | 2020-04-01 | |
| GTC | 6.36 | 6.70 | 6.22 | 6.22 | -2.20% | 325.61 | 2020-04-01 | |
| HANDLOWY | 42.00 | 42.40 | 41.50 | 41.80 | -0.48% | 583.10 | 2020-04-01 | |
| HARPER | 3.00 | 3.30 | 2.70 | 2.80 | -4.11% | 1,222.68 | 2020-04-01 | |
| HELIO | 8.90 | 10.70 | 8.90 | 9.30 | +4.49% | 166.23 | 2020-04-01 | |
| HERKULES | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 0.30 | 2020-04-01 | |
| HUBSTYLE | 0.39 | 0.39 | 0.39 | 0.39 | -2.01% | 0.02 | 2020-04-01 | |
| HYDROTOR | 29.20 | 29.20 | 28.80 | 28.80 | -0.69% | 2.99 | 2020-04-01 | |
| I2DEV | 6.65 | 6.65 | 6.60 | 6.60 | -1.49% | 7.68 | 2020-04-01 | |
| IALBGR | 0.17 | 0.22 | 0.17 | 0.22 | +34.16% | 28.56 | 2020-04-01 | |
| IDEABANK | 1.55 | 1.55 | 1.50 | 1.50 | -3.10% | 29.61 | 2020-04-01 | |
| IDMSA | 0.77 | 0.77 | 0.72 | 0.72 | -5.26% | 7.62 | 2020-04-01 | |
| IMCOMPANY | 11.80 | 11.80 | 11.70 | 11.75 | +3.07% | 2.81 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IMMOBILE | 1.78 | 1.78 | 1.77 | 1.77 | -2.21% | 0.04 | 2020-04-01 | |
| IMPEL | 6.00 | 6.00 | 6.00 | 6.00 | -4.15% | 12.41 | 2020-04-01 | |
| IMPERA | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.00 | 2020-04-01 | |
| IMS | 2.12 | 2.12 | 2.10 | 2.12 | 0.00% | 4.86 | 2020-04-01 | |
| INC | 1.46 | 1.46 | 1.31 | 1.42 | -2.07% | 187.83 | 2020-04-01 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-04-01 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0.00 | 2020-04-01 | |
| INGBSK | 149.80 | 150.00 | 145.40 | 146.00 | -1.88% | 1,130.40 | 2020-04-01 | |
| INPRO | 4.00 | 4.00 | 4.00 | 4.00 | +2.56% | 0.01 | 2020-04-01 | |
| INSTALKRK | 14.50 | 14.50 | 14.00 | 14.50 | 0.00% | 3.62 | 2020-04-01 | |
| INTERAOLT | 16.00 | 16.20 | 15.90 | 15.90 | -1.55% | 116.42 | 2020-04-01 | |
| INTERBUD | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.20 | 2020-04-01 | |
| INTERCARS | 150.00 | 150.00 | 142.50 | 148.00 | +2.07% | 649.28 | 2020-04-01 | |
| INTERFERI | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 2020-04-01 | |
| INTERSPPL | 1.10 | 1.10 | 1.09 | 1.10 | +2.80% | 11.09 | 2020-04-01 | |
| INTROL | 2.28 | 2.30 | 2.20 | 2.20 | -2.65% | 3.56 | 2020-04-01 | |
| INVCEEFIZ | 410.20 | 410.20 | 410.20 | 410.20 | 0.00% | 0.00 | 2020-04-01 | |
| INVFIZ | 889.90 | 889.90 | 889.90 | 889.90 | 0.00% | 0.00 | 2020-04-01 | |
| INVGLDFIZ | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.00% | 0.00 | 2020-04-01 | |
| INVISTA | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INVPEFIZ | 641.98 | 641.98 | 580.01 | 629.99 | +4.30% | 14.73 | 2020-04-01 | |
| IPOPEMA | 1.65 | 1.65 | 1.50 | 1.60 | -7.51% | 15.21 | 2020-04-01 | |
| IQP | 0.25 | 0.25 | 0.20 | 0.22 | -8.33% | 26.19 | 2020-04-01 | |
| IZOBLOK | 25.00 | 26.80 | 25.00 | 26.80 | +3.08% | 15.87 | 2020-04-01 | |
| IZOLACJA | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.01 | 2020-04-01 | |
| IZOSTAL | 2.13 | 2.13 | 2.10 | 2.10 | -1.87% | 4.54 | 2020-04-01 | |
| JHMDEV | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 2020-04-01 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-04-01 | |
| JSW | 12.00 | 12.34 | 11.59 | 11.65 | -6.35% | 17,096.06 | 2020-04-01 | |
| JWCONSTR | 3.00 | 3.00 | 2.99 | 2.99 | +1.36% | 0.05 | 2020-04-01 | |
| JWWINVEST | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.10 | 2020-04-01 | |
| K2INTERNT | 6.40 | 6.40 | 6.25 | 6.40 | -3.76% | 42.50 | 2020-04-01 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-04-01 | |
| KBDOM | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 0.00 | 2020-04-01 | |
| KCI | 0.38 | 0.43 | 0.38 | 0.43 | +15.59% | 8.27 | 2020-04-01 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-04-01 | |
| KERNEL | 33.00 | 36.70 | 32.80 | 36.00 | +9.09% | 5,730.80 | 2020-04-01 | |
| KETY | 317.00 | 317.00 | 312.00 | 314.00 | -0.95% | 1,052.87 | 2020-04-01 | |
| KGHM | 59.00 | 59.88 | 58.08 | 58.72 | -1.84% | 37,473.95 | 2020-04-01 | |
| KGL | 12.50 | 13.00 | 12.50 | 13.00 | +8.79% | 6.07 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KINOPOL | 7.50 | 7.50 | 7.45 | 7.50 | 0.00% | 47.50 | 2020-04-01 | |
| KOGENERA | 27.20 | 27.20 | 27.20 | 27.20 | +0.37% | 0.14 | 2020-04-01 | |
| KOMPAP | 6.35 | 6.35 | 6.35 | 6.35 | 0.00% | 0.51 | 2020-04-01 | |
| KOMPUTRON | 0.90 | 0.90 | 0.85 | 0.85 | -5.35% | 13.87 | 2020-04-01 | |
| KONSSTALI | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 0.00 | 2020-04-01 | |
| KOPEX | 0.74 | 0.75 | 0.74 | 0.75 | -14.77% | 0.33 | 2020-04-01 | |
| KPPD | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 0.00 | 2020-04-01 | |
| KRAKCHEM | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 0.34 | 2020-04-01 | |
| KREC | 4.85 | 5.00 | 4.85 | 4.99 | +2.25% | 1.63 | 2020-04-01 | |
| KREDYTIN | 5.15 | 6.10 | 5.15 | 6.10 | +18.45% | 4.09 | 2020-04-01 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-04-01 | |
| KRKA | 309.00 | 309.00 | 294.00 | 294.00 | -1.01% | 5.97 | 2020-04-01 | |
| KRUK | 64.80 | 65.70 | 63.50 | 64.00 | -2.29% | 3,301.75 | 2020-04-01 | |
| KRUSZWICA | 50.00 | 54.80 | 49.50 | 51.00 | +0.79% | 89.86 | 2020-04-01 | |
| KRVITAMIN | 5.36 | 5.36 | 4.68 | 4.71 | +12.41% | 285.74 | 2020-04-01 | |
| KSGAGRO | 1.18 | 1.18 | 1.18 | 1.18 | +7.27% | 0.06 | 2020-04-01 | |
| LABOPRINT | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.05 | 2020-04-01 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-04-01 | |
| LARQ | 4.15 | 4.15 | 3.71 | 3.71 | -10.39% | 58.14 | 2020-04-01 | |
| LCCORP | 1.90 | 1.90 | 1.83 | 1.87 | -1.06% | 95.18 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LENA | 2.90 | 3.03 | 2.87 | 3.00 | +1.69% | 87.17 | 2020-04-01 | |
| LENTEX | 7.56 | 7.72 | 7.54 | 7.72 | +2.12% | 99.27 | 2020-04-01 | |
| LIBET | 1.05 | 1.07 | 1.00 | 1.07 | +3.88% | 330.88 | 2020-04-01 | |
| LIVECHAT | 42.15 | 42.80 | 42.00 | 42.45 | +0.71% | 1,000.34 | 2020-04-01 | |
| LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0.00 | 2020-04-01 | |
| LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-04-01 | |
| LMCSFIZ | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.00% | 0.00 | 2020-04-01 | |
| LMDSFIZ | 830.10 | 830.10 | 830.10 | 830.10 | -9.27% | 8.30 | 2020-04-01 | |
| LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | 0.00% | 0.00 | 2020-04-01 | |
| LOKUM | 12.10 | 12.10 | 11.70 | 12.10 | +1.68% | 26.92 | 2020-04-01 | |
| LOTOS | 51.50 | 51.98 | 51.00 | 51.52 | -0.66% | 18,266.50 | 2020-04-01 | |
| LPP | 5,125.00 | 5,195.00 | 4,948.00 | 4,948.00 | -5.39% | 18,466.65 | 2020-04-01 | |
| LSISOFT | 14.80 | 14.90 | 14.60 | 14.70 | -0.68% | 9.43 | 2020-04-01 | |
| LUBAWA | 0.71 | 0.71 | 0.69 | 0.70 | -1.13% | 122.11 | 2020-04-01 | |
| MABION | 19.50 | 19.50 | 17.56 | 18.00 | -7.22% | 1,750.92 | 2020-04-01 | |
| MAKARONPL | 5.40 | 5.60 | 5.20 | 5.45 | +2.83% | 121.74 | 2020-04-01 | |
| MANGATA | 49.80 | 49.80 | 47.00 | 47.00 | -6.00% | 17.87 | 2020-04-01 | |
| MARVIPOL | 0.56 | 0.58 | 0.56 | 0.57 | 0.00% | 33.19 | 2020-04-01 | |
| MASTERPHA | 4.10 | 4.10 | 3.80 | 3.81 | -4.27% | 17.68 | 2020-04-01 | |
| MBANK | 218.60 | 220.40 | 212.20 | 212.40 | -4.24% | 9,511.40 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MBWS | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | 0.01 | 2020-04-01 | |
| MCI | 8.38 | 8.38 | 8.02 | 8.02 | -0.74% | 28.47 | 2020-04-01 | |
| MDIENERGIA | 2.44 | 2.44 | 2.31 | 2.44 | +0.83% | 0.10 | 2020-04-01 | |
| MEDIACAP | 1.41 | 1.41 | 1.40 | 1.40 | -0.36% | 1.44 | 2020-04-01 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-04-01 | |
| MEDICALG | 20.50 | 20.50 | 19.50 | 19.82 | -3.32% | 45.29 | 2020-04-01 | |
| MEDYCZNYFIZ | 108.87 | 108.87 | 108.87 | 108.87 | 0.00% | 0.00 | 2020-04-01 | |
| MEGARON | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 2020-04-01 | |
| MENNICA | 19.50 | 19.60 | 19.50 | 19.60 | +0.51% | 0.59 | 2020-04-01 | |
| MERCATOR | 20.20 | 21.10 | 19.50 | 20.30 | +5.73% | 6,863.49 | 2020-04-01 | |
| MERCOR | 6.50 | 6.50 | 6.50 | 6.50 | +3.83% | 0.26 | 2020-04-01 | |
| MEXPOLSKA | 1.52 | 1.59 | 1.52 | 1.59 | 0.00% | 2.60 | 2020-04-01 | |
| MFO | 15.90 | 15.90 | 15.50 | 15.50 | -2.52% | 42.69 | 2020-04-01 | |
| MILKILAND | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.35 | 2020-04-01 | |
| MILLENNIUM | 3.25 | 3.26 | 3.20 | 3.25 | +0.87% | 3,103.51 | 2020-04-01 | |
| MIRACULUM | 1.02 | 1.03 | 0.95 | 1.01 | -0.98% | 14.03 | 2020-04-01 | |
| MIRBUD | 0.80 | 0.82 | 0.80 | 0.82 | +0.99% | 53.27 | 2020-04-01 | |
| MLPGROUP | 53.50 | 55.00 | 52.50 | 52.50 | -0.94% | 2.84 | 2020-04-01 | |
| MOBRUK | 133.00 | 133.00 | 133.00 | 133.00 | -2.92% | 7.71 | 2020-04-01 | |
| MOJ | 0.65 | 0.65 | 0.65 | 0.65 | +1.56% | 1.30 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MONNARI | 1.43 | 1.43 | 1.38 | 1.40 | -2.78% | 34.24 | 2020-04-01 | |
| MOSTALPLC | 4.30 | 4.30 | 4.25 | 4.25 | -2.07% | 3.40 | 2020-04-01 | |
| MOSTALWAR | 3.09 | 3.18 | 3.05 | 3.13 | +2.62% | 60.12 | 2020-04-01 | |
| MOSTALZAB | 0.53 | 0.53 | 0.48 | 0.51 | -3.07% | 59.03 | 2020-04-01 | |
| MUZA | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 2020-04-01 | |
| MWTRADE | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 0.01 | 2020-04-01 | |
| NETIA | 3.95 | 3.95 | 3.87 | 3.95 | 0.00% | 62.59 | 2020-04-01 | |
| NEWAG | 19.90 | 20.50 | 19.90 | 20.50 | +3.02% | 5.14 | 2020-04-01 | |
| NORTCOAST | 14.50 | 14.60 | 14.50 | 14.55 | 0.00% | 53.58 | 2020-04-01 | |
| NOVITA | 35.70 | 35.80 | 35.00 | 35.00 | -1.96% | 22.55 | 2020-04-01 | |
| NOWAGALA | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 2020-04-01 | |
| NTTSYSTEM | 2.09 | 2.09 | 2.00 | 2.06 | +3.00% | 7.61 | 2020-04-01 | |
| ODLEWNIE | 3.72 | 3.72 | 3.46 | 3.65 | +0.83% | 61.94 | 2020-04-01 | |
| OEX | 15.20 | 15.60 | 15.00 | 15.00 | 0.00% | 3.85 | 2020-04-01 | |
| OPENFIN | 0.67 | 0.67 | 0.67 | 0.67 | +0.30% | 3.50 | 2020-04-01 | |
| OPERA3GR | 230.00 | 230.00 | 230.00 | 230.00 | 0.00% | 0.00 | 2020-04-01 | |
| OPONEO.PL | 19.95 | 19.95 | 18.25 | 18.30 | -8.50% | 504.92 | 2020-04-01 | |
| OPTEAM | 24.00 | 24.00 | 23.20 | 24.00 | 0.00% | 1.38 | 2020-04-01 | |
| ORANGEPL | 5.82 | 5.92 | 5.76 | 5.79 | -2.36% | 7,398.44 | 2020-04-01 | |
| ORBIS | 112.50 | 113.00 | 112.50 | 113.00 | +1.35% | 22.59 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ORCOGROUP | 0.82 | 0.98 | 0.82 | 0.98 | +19.51% | 2.49 | 2020-04-01 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 2020-04-01 | |
| ORZBIALY | 7.50 | 7.66 | 7.50 | 7.66 | +1.86% | 15.22 | 2020-04-01 | |
| OTLOG | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 0.75 | 2020-04-01 | |
| OTMUCHOW | 1.06 | 1.11 | 1.06 | 1.11 | +4.72% | 0.07 | 2020-04-01 | |
| OVOSTAR | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.08 | 2020-04-01 | |
| PAMAPOL | 1.09 | 1.11 | 1.05 | 1.08 | -0.92% | 36.53 | 2020-04-01 | |
| PANOVA | 9.80 | 9.80 | 9.00 | 9.30 | -7.00% | 37.10 | 2020-04-01 | |
| PATENTUS | 0.94 | 0.97 | 0.91 | 0.91 | -5.21% | 18.40 | 2020-04-01 | |
| PBG | 0.02 | 0.02 | 0.02 | 0.02 | +5.26% | 38.50 | 2020-04-01 | |
| PBKM | 58.00 | 59.00 | 58.00 | 59.00 | 0.00% | 12.62 | 2020-04-01 | |
| PBSFINANSE | 0.40 | 0.40 | 0.40 | 0.40 | -1.00% | 0.06 | 2020-04-01 | |
| PCCEXOL | 1.70 | 2.14 | 1.70 | 2.14 | +26.25% | 192.57 | 2020-04-01 | |
| PCCROKITA | 30.00 | 30.00 | 29.50 | 30.00 | 0.00% | 392.46 | 2020-04-01 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-04-01 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-04-01 | |
| PEKABEX | 7.20 | 7.20 | 7.00 | 7.00 | -4.89% | 14.74 | 2020-04-01 | |
| PEKAO | 55.20 | 55.80 | 54.02 | 54.02 | -3.78% | 47,345.82 | 2020-04-01 | |
| PEMANAGER | 9.10 | 9.10 | 9.00 | 9.00 | +0.22% | 0.09 | 2020-04-01 | |
| PEP | 24.50 | 25.50 | 24.30 | 24.40 | -2.40% | 175.03 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEPEES | 1.52 | 1.52 | 1.42 | 1.45 | -3.33% | 15.32 | 2020-04-01 | |
| PGE | 3.73 | 3.88 | 3.70 | 3.85 | +1.13% | 13,889.72 | 2020-04-01 | |
| PGNIG | 3.38 | 3.42 | 3.27 | 3.33 | -3.31% | 39,927.29 | 2020-04-01 | |
| PGODLEW | 0.89 | 0.89 | 0.88 | 0.89 | 0.00% | 30.36 | 2020-04-01 | |
| PGSSOFT | 8.50 | 8.50 | 8.40 | 8.46 | +1.20% | 21.47 | 2020-04-01 | |
| PHN | 9.36 | 9.68 | 9.24 | 9.50 | -1.04% | 18.29 | 2020-04-01 | |
| PKNORLEN | 54.00 | 55.94 | 53.00 | 55.58 | -0.22% | 107,159.43 | 2020-04-01 | |
| PKOASZEWZ | 92.61 | 92.61 | 92.61 | 92.61 | 0.00% | 0.00 | 2020-04-01 | |
| PKOBP | 22.40 | 22.53 | 21.92 | 22.20 | -1.86% | 65,596.30 | 2020-04-01 | |
| PKOGD | 94.15 | 94.15 | 94.15 | 94.15 | 0.00% | 0.00 | 2020-04-01 | |
| PKOGS | 91.00 | 91.00 | 91.00 | 91.00 | 0.00% | 0.00 | 2020-04-01 | |
| PKOSO | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 2020-04-01 | |
| PKPCARGO | 10.26 | 10.40 | 10.04 | 10.12 | -1.36% | 584.77 | 2020-04-01 | |
| PLASTBOX | 1.71 | 1.71 | 1.62 | 1.71 | +1.49% | 1.42 | 2020-04-01 | |
| PLATYNINW | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.02 | 2020-04-01 | |
| PLAYWAY | 302.00 | 314.00 | 300.00 | 310.00 | +1.14% | 3,982.22 | 2020-04-01 | |
| PLAZACNTR | 1.50 | 1.60 | 1.35 | 1.47 | -13.02% | 17.00 | 2020-04-01 | |
| PMPG | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 2.62 | 2020-04-01 | |
| POLICE | 10.60 | 10.60 | 10.20 | 10.30 | -0.96% | 15.83 | 2020-04-01 | |
| POLIMEXMS | 1.31 | 1.31 | 1.27 | 1.29 | -1.83% | 118.11 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLNORD | 3.48 | 3.50 | 3.47 | 3.48 | -0.14% | 450.98 | 2020-04-01 | |
| POLWAX | 3.20 | 3.20 | 3.06 | 3.10 | -0.64% | 6.20 | 2020-04-01 | |
| POZBUD | 0.81 | 0.81 | 0.77 | 0.77 | -5.41% | 34.46 | 2020-04-01 | |
| PRAGMAFA | 8.50 | 8.50 | 8.00 | 8.40 | -1.18% | 10.22 | 2020-04-01 | |
| PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.08 | 2020-04-01 | |
| PRAIRIE | 0.30 | 0.36 | 0.30 | 0.35 | +12.26% | 333.32 | 2020-04-01 | |
| PRIMAMODA | 0.60 | 0.60 | 0.60 | 0.60 | -6.92% | 0.60 | 2020-04-01 | |
| PROCAD | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-04-01 | |
| PROCHEM | 14.30 | 14.30 | 14.30 | 14.30 | 0.00% | 0.00 | 2020-04-01 | |
| PROJPRZEM | 11.00 | 11.30 | 11.00 | 11.30 | +2.73% | 2.26 | 2020-04-01 | |
| PROTEKTOR | 2.88 | 2.90 | 2.62 | 2.80 | 0.00% | 2.20 | 2020-04-01 | |
| PROVIDENT | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.01 | 2020-04-01 | |
| PULAWY | 75.00 | 79.00 | 72.40 | 75.60 | -0.26% | 50.43 | 2020-04-01 | |
| PWRMEDIA | 3.30 | 3.30 | 3.15 | 3.20 | -3.61% | 22.83 | 2020-04-01 | |
| PZU | 31.00 | 31.54 | 30.70 | 31.18 | -0.48% | 78,316.22 | 2020-04-01 | |
| PZUAKORD | 101.50 | 105.00 | 101.50 | 105.00 | +4.37% | 89.44 | 2020-04-01 | |
| QMULTIFIZ | 847.90 | 847.90 | 847.90 | 847.90 | 0.00% | 0.00 | 2020-04-01 | |
| QUANTUM | 14.00 | 14.00 | 14.00 | 14.00 | +16.67% | 1.75 | 2020-04-01 | |
| QUERCUS | 2.22 | 2.22 | 2.13 | 2.14 | -0.47% | 21.02 | 2020-04-01 | |
| RADPOL | 1.16 | 1.16 | 1.09 | 1.16 | +0.87% | 8.91 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAKO | 0.45 | 0.47 | 0.44 | 0.46 | +1.32% | 88.62 | 2020-04-01 | |
| RAFAMET | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 2020-04-01 | |
| RAINBOW | 10.50 | 10.70 | 9.80 | 10.00 | -4.76% | 176.49 | 2020-04-01 | |
| RANKPROGR | 0.75 | 0.75 | 0.72 | 0.74 | -1.07% | 17.73 | 2020-04-01 | |
| RAWLPLUG | 5.48 | 5.48 | 5.06 | 5.24 | +1.55% | 1,402.63 | 2020-04-01 | |
| REDAN | 0.10 | 0.12 | 0.10 | 0.12 | +38.89% | 6.15 | 2020-04-01 | |
| REGNON | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.01 | 2020-04-01 | |
| REINHOLD | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.01 | 2020-04-01 | |
| RELPOL | 5.00 | 5.10 | 5.00 | 5.10 | +2.00% | 6.84 | 2020-04-01 | |
| REMAK | 7.36 | 7.36 | 7.36 | 7.36 | +3.66% | 4.67 | 2020-04-01 | |
| RONSON | 0.71 | 0.71 | 0.66 | 0.69 | 0.00% | 3.17 | 2020-04-01 | |
| ROPCZYCE | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.13 | 2020-04-01 | |
| RUBICON | 0.52 | 0.52 | 0.52 | 0.52 | +4.00% | 0.00 | 2020-04-01 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-04-01 | |
| SANOK | 9.40 | 10.45 | 9.22 | 9.28 | +0.87% | 207.86 | 2020-04-01 | |
| SANTANDER | 10.38 | 10.38 | 9.74 | 9.98 | -1.87% | 201.38 | 2020-04-01 | |
| SANWIL | 0.58 | 0.60 | 0.58 | 0.60 | +3.45% | 19.18 | 2020-04-01 | |
| SARE | 3.66 | 3.78 | 3.66 | 3.78 | -0.53% | 2.02 | 2020-04-01 | |
| SCOPAK | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 0.00 | 2020-04-01 | |
| SECOGROUP | 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | 0.00 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SEKO | 8.15 | 8.15 | 8.00 | 8.00 | -1.84% | 2.96 | 2020-04-01 | |
| SELENAFM | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 2020-04-01 | |
| SELVITA | 45.00 | 45.50 | 44.50 | 45.40 | +2.02% | 153.70 | 2020-04-01 | |
| SETANTA | 7.30 | 7.30 | 7.00 | 7.08 | -3.54% | 40.85 | 2020-04-01 | |
| SFINKS | 0.31 | 0.34 | 0.31 | 0.32 | -1.23% | 6.92 | 2020-04-01 | |
| SILVANO | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 2020-04-01 | |
| SIMPLE | 7.00 | 7.00 | 7.00 | 7.00 | +0.72% | 0.06 | 2020-04-01 | |
| SKARBIEC | 14.50 | 14.50 | 14.05 | 14.50 | +0.35% | 10.98 | 2020-04-01 | |
| SKOTAN | 0.79 | 0.98 | 0.75 | 0.98 | +24.05% | 63.12 | 2020-04-01 | |
| SKYLINE | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.05 | 2020-04-01 | |
| SNIEZKA | 71.00 | 72.00 | 68.00 | 68.00 | -4.23% | 5.52 | 2020-04-01 | |
| SOHODEV | 0.47 | 0.56 | 0.47 | 0.55 | 0.00% | 5.36 | 2020-04-01 | |
| SOLAR | 2.70 | 2.70 | 2.45 | 2.65 | +6.00% | 87.89 | 2020-04-01 | |
| SONEL | 7.80 | 7.80 | 7.60 | 7.60 | -2.56% | 4.05 | 2020-04-01 | |
| SOPHARMA | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 2020-04-01 | |
| STALEXP | 2.45 | 2.45 | 2.38 | 2.44 | -0.81% | 6.96 | 2020-04-01 | |
| STALPROD | 123.40 | 123.40 | 119.60 | 120.00 | -3.07% | 213.55 | 2020-04-01 | |
| STALPROFI | 4.60 | 4.65 | 4.60 | 4.60 | +0.88% | 21.07 | 2020-04-01 | |
| STAPORKOW | 1.19 | 1.19 | 1.19 | 1.19 | +1.71% | 0.95 | 2020-04-01 | |
| STARHEDGE | 0.39 | 0.40 | 0.38 | 0.40 | +2.05% | 0.26 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| STELMET | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 2020-04-01 | |
| SUNEX | 6.40 | 6.66 | 6.00 | 6.64 | +0.61% | 46.46 | 2020-04-01 | |
| SUWARY | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | 0.06 | 2020-04-01 | |
| SWISSMED | 3.38 | 3.38 | 3.06 | 3.06 | -9.20% | 27.46 | 2020-04-01 | |
| SYGNITY | 2.75 | 2.80 | 2.63 | 2.80 | +1.45% | 56.48 | 2020-04-01 | |
| SYNEKTIK | 12.50 | 12.80 | 11.60 | 12.70 | +4.10% | 85.65 | 2020-04-01 | |
| TALANX | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.00 | 2020-04-01 | |
| TALEX | 11.35 | 11.35 | 10.70 | 10.80 | +1.89% | 7.62 | 2020-04-01 | |
| TARCZYNSKI | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 2.11 | 2020-04-01 | |
| TATRY | 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | 5.55 | 2020-04-01 | |
| TAURONPE | 1.10 | 1.11 | 1.08 | 1.09 | -2.42% | 4,784.16 | 2020-04-01 | |
| TERMOREX | 0.85 | 0.85 | 0.85 | 0.85 | +1.19% | 0.12 | 2020-04-01 | |
| TESGAS | 4.10 | 4.26 | 3.96 | 4.14 | +0.98% | 181.16 | 2020-04-01 | |
| TIM | 8.90 | 9.20 | 8.80 | 8.90 | -3.26% | 55.79 | 2020-04-01 | |
| TORPOL | 6.00 | 6.70 | 5.90 | 6.30 | +5.35% | 211.71 | 2020-04-01 | |
| TOYA | 4.00 | 4.02 | 3.87 | 3.94 | -1.50% | 8.99 | 2020-04-01 | |
| TRAKCJA | 1.14 | 1.16 | 1.11 | 1.16 | -1.36% | 42.74 | 2020-04-01 | |
| TRANSPOL | 2.50 | 2.66 | 2.50 | 2.58 | +3.20% | 43.08 | 2020-04-01 | |
| TRIGONPP | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | 0.00% | 0.00 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP2 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP3 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP5 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP7 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRIGONPP8 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 2020-04-01 | |
| TRITON | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 8.50 | 2020-04-01 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-04-01 | |
| ULMA | 51.00 | 51.00 | 49.20 | 49.80 | -1.39% | 48.14 | 2020-04-01 | |
| UNIBEP | 6.70 | 6.74 | 6.58 | 6.58 | -2.08% | 11.01 | 2020-04-01 | |
| UNICREDIT | 31.66 | 31.66 | 31.66 | 31.66 | -1.92% | 2.47 | 2020-04-01 | |
| UNIMA | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.39 | 2020-04-01 | |
| UNIMOT | 19.60 | 19.80 | 19.08 | 19.08 | -4.41% | 222.66 | 2020-04-01 | |
| URSUS | 0.55 | 0.55 | 0.54 | 0.55 | -0.18% | 26.82 | 2020-04-01 | |
| VANTAGE | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 2020-04-01 | |
| VIGOSYS | 350.00 | 358.00 | 350.00 | 352.00 | +1.15% | 8.86 | 2020-04-01 | |
| VINDEXUS | 5.44 | 5.44 | 5.44 | 5.44 | 0.00% | 0.00 | 2020-04-01 | |
| VISTAL | 0.93 | 0.95 | 0.90 | 0.94 | -2.68% | 32.33 | 2020-04-01 | |
| VISTULA | 1.90 | 1.95 | 1.81 | 1.90 | +2.70% | 1,265.65 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VIVID | 1.15 | 1.36 | 1.05 | 1.32 | -3.93% | 477.45 | 2020-04-01 | |
| VOTUM | 9.16 | 9.60 | 9.08 | 9.60 | +5.26% | 113.58 | 2020-04-01 | |
| VOXEL | 27.00 | 27.00 | 26.20 | 26.30 | -2.59% | 291.02 | 2020-04-01 | |
| WADEX | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.06 | 2020-04-01 | |
| WARIMPEX | 5.34 | 5.34 | 5.26 | 5.26 | -1.87% | 3.71 | 2020-04-01 | |
| WASKO | 0.90 | 0.93 | 0.85 | 0.89 | -4.52% | 20.18 | 2020-04-01 | |
| WAWEL | 620.00 | 620.00 | 590.00 | 600.00 | -3.23% | 13.23 | 2020-04-01 | |
| WIELTON | 3.15 | 3.20 | 3.10 | 3.15 | -1.56% | 112.89 | 2020-04-01 | |
| WIKANA | 1.38 | 1.39 | 1.23 | 1.39 | +12.10% | 29.45 | 2020-04-01 | |
| WINVEST | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 0.13 | 2020-04-01 | |
| WIRTUALNA | 53.40 | 55.20 | 53.00 | 54.80 | +1.48% | 223.47 | 2020-04-01 | |
| WITTCHEN | 6.78 | 6.80 | 6.50 | 6.60 | -5.71% | 66.08 | 2020-04-01 | |
| WOJAS | 4.08 | 4.16 | 4.00 | 4.16 | +7.22% | 3.72 | 2020-04-01 | |
| WORKSERV | 0.40 | 0.41 | 0.39 | 0.41 | +2.50% | 27.17 | 2020-04-01 | |
| XTB | 4.66 | 4.66 | 4.51 | 4.60 | 0.00% | 118.20 | 2020-04-01 | |
| YOLO | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 2020-04-01 | |
| ZAMET | 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | 2.04 | 2020-04-01 | |
| ZASTAL | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.00 | 2020-04-01 | |
| ZEPAK | 7.30 | 7.30 | 7.18 | 7.30 | -0.27% | 29.23 | 2020-04-01 | |
| ZPUE | 135.00 | 139.50 | 130.00 | 130.00 | +0.78% | 71.61 | 2020-04-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZREMB | 0.61 | 0.61 | 0.56 | 0.59 | -3.28% | 7.05 | 2020-04-01 | |
| ZUE | 3.30 | 3.30 | 3.10 | 3.20 | -1.84% | 14.54 | 2020-04-01 | |
| ZYWIEC | 476.00 | 480.00 | 476.00 | 476.00 | -0.83% | 22.45 | 2020-04-01 |
Dane dostarcza Notoria Serwis S.A.
