Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 1.40 | 1.68 | 1.39 | 1.60 | +15.11% | 646.66 | 2020-11-23 | |
| 08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.41 | 2020-11-23 | |
| 11BIT | 498.00 | 505.00 | 490.50 | 493.00 | -0.60% | 2,003.22 | 2020-11-23 | |
| 4FUNMEDIA | 5.00 | 5.00 | 4.60 | 4.60 | -3.36% | 8.62 | 2020-11-23 | |
| ABPL | 31.70 | 32.20 | 31.70 | 31.70 | +0.32% | 35.04 | 2020-11-23 | |
| ACAUTOGAZ | 36.50 | 36.90 | 35.80 | 36.00 | -2.17% | 144.37 | 2020-11-23 | |
| ACTION | 4.49 | 4.57 | 4.40 | 4.54 | +1.11% | 94.86 | 2020-11-23 | |
| ADIUVO | 5.40 | 5.50 | 5.30 | 5.40 | -1.82% | 64.63 | 2020-11-23 | |
| AGORA | 6.36 | 6.86 | 6.36 | 6.68 | +6.03% | 90.33 | 2020-11-23 | |
| AGROTON | 4.79 | 5.16 | 4.73 | 4.93 | +4.23% | 319.96 | 2020-11-23 | |
| AGROWILL | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 0.00 | 2020-11-23 | |
| AILLERON | 7.44 | 7.70 | 7.44 | 7.58 | +2.43% | 145.92 | 2020-11-23 | |
| AIRWAY | 1.93 | 2.02 | 1.92 | 1.93 | -2.53% | 916.16 | 2020-11-23 | |
| ALIOR | 17.12 | 17.80 | 17.08 | 17.20 | +1.18% | 13,240.79 | 2020-11-23 | |
| ALTA | 1.21 | 1.21 | 1.16 | 1.21 | 0.00% | 3.99 | 2020-11-23 | |
| ALTUSTFI | 0.82 | 0.84 | 0.80 | 0.80 | -0.25% | 122.57 | 2020-11-23 | |
| ALUMETAL | 43.00 | 43.80 | 43.00 | 43.80 | +2.82% | 159.63 | 2020-11-23 | |
| AMBRA | 17.60 | 17.60 | 17.35 | 17.35 | -0.86% | 89.24 | 2020-11-23 | |
| AMICA | 146.00 | 148.00 | 143.80 | 148.00 | +1.37% | 543.12 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMPLI | 0.60 | 0.60 | 0.60 | 0.60 | +18.81% | 0.75 | 2020-11-23 | |
| APATOR | 21.30 | 21.90 | 21.30 | 21.40 | +0.94% | 178.55 | 2020-11-23 | |
| APLISENS | 11.70 | 11.80 | 11.30 | 11.50 | 0.00% | 20.08 | 2020-11-23 | |
| APSENERGY | 1.71 | 1.75 | 1.69 | 1.75 | +2.93% | 23.94 | 2020-11-23 | |
| ARCHICOM | 19.90 | 21.00 | 18.70 | 20.50 | +1.49% | 1,161.28 | 2020-11-23 | |
| ARCTIC | 4.99 | 4.99 | 4.86 | 4.91 | -1.80% | 597.10 | 2020-11-23 | |
| ARTERIA | 4.10 | 4.10 | 4.08 | 4.08 | -0.49% | 0.86 | 2020-11-23 | |
| ARTIFEX | 9.26 | 9.32 | 9.22 | 9.24 | +0.43% | 78.54 | 2020-11-23 | |
| ASBIS | 7.32 | 7.51 | 7.21 | 7.30 | +1.39% | 1,737.51 | 2020-11-23 | |
| ASMGROUP | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 17.64 | 2020-11-23 | |
| ASSECOBS | 34.80 | 34.80 | 34.00 | 34.00 | -2.30% | 17.70 | 2020-11-23 | |
| ASSECOPOL | 69.90 | 69.90 | 66.00 | 67.10 | -2.75% | 9,133.06 | 2020-11-23 | |
| ASSECOSEE | 39.30 | 41.00 | 39.20 | 40.10 | +3.35% | 124.22 | 2020-11-23 | |
| ASTARTA | 25.60 | 26.80 | 25.60 | 26.20 | +4.80% | 562.42 | 2020-11-23 | |
| ATAL | 32.80 | 32.80 | 32.30 | 32.50 | -0.91% | 44.43 | 2020-11-23 | |
| ATENDE | 3.36 | 3.40 | 3.30 | 3.40 | +1.19% | 29.39 | 2020-11-23 | |
| ATLANTAPL | 6.36 | 6.36 | 6.10 | 6.10 | -3.17% | 7.48 | 2020-11-23 | |
| ATLASEST | 1.37 | 1.37 | 1.28 | 1.36 | -0.73% | 10.85 | 2020-11-23 | |
| ATMGRUPA | 3.97 | 4.11 | 3.95 | 3.95 | -0.50% | 4.57 | 2020-11-23 | |
| ATREM | 2.07 | 2.09 | 2.00 | 2.04 | +0.99% | 17.85 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AUTOPARTN | 7.90 | 7.90 | 7.80 | 7.88 | -0.25% | 214.36 | 2020-11-23 | |
| AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2020-11-23 | |
| BBIDEV | 3.58 | 3.58 | 3.42 | 3.49 | +1.45% | 31.20 | 2020-11-23 | |
| BEDZIN | 9.60 | 9.60 | 9.55 | 9.60 | +1.05% | 14.39 | 2020-11-23 | |
| BENEFIT | 672.00 | 672.00 | 646.00 | 669.00 | -1.76% | 295.04 | 2020-11-23 | |
| BERLING | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | 0.70 | 2020-11-23 | |
| BEST | 15.70 | 16.20 | 15.70 | 16.20 | +1.25% | 51.00 | 2020-11-23 | |
| BETACOM | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 0.26 | 2020-11-23 | |
| BGZBNPP | 46.80 | 50.00 | 46.80 | 50.00 | +7.53% | 219.73 | 2020-11-23 | |
| BIK | 11.50 | 11.95 | 11.50 | 11.95 | 0.00% | 3.90 | 2020-11-23 | |
| BIOMEDLUB | 14.50 | 14.90 | 14.30 | 14.60 | -3.31% | 10,500.86 | 2020-11-23 | |
| BIOTON | 4.64 | 4.70 | 4.56 | 4.58 | -0.54% | 530.47 | 2020-11-23 | |
| BMPAG | 0.41 | 0.41 | 0.41 | 0.41 | +3.55% | 4.08 | 2020-11-23 | |
| BOGDANKA | 18.12 | 18.42 | 18.10 | 18.18 | +0.33% | 590.27 | 2020-11-23 | |
| BORYSZEW | 2.91 | 2.95 | 2.90 | 2.92 | +0.17% | 480.44 | 2020-11-23 | |
| BOS | 5.50 | 5.78 | 5.50 | 5.74 | +2.87% | 118.10 | 2020-11-23 | |
| BOWIM | 2.10 | 2.10 | 2.00 | 2.00 | -4.76% | 56.43 | 2020-11-23 | |
| BPHFIZBI2 | 144.60 | 144.60 | 144.60 | 144.60 | 0.00% | 0.00 | 2020-11-23 | |
| BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2020-11-23 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2020-11-23 | |
| BPHFIZMLI | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 0.00 | 2020-11-23 | |
| BRASTER | 0.50 | 0.52 | 0.50 | 0.52 | +3.40% | 21.83 | 2020-11-23 | |
| BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | -5.77% | 2.03 | 2020-11-23 | |
| BUDIMEX | 251.50 | 258.00 | 251.00 | 256.00 | +2.40% | 1,344.65 | 2020-11-23 | |
| BUMECH | 1.97 | 2.04 | 1.97 | 2.03 | +3.05% | 26.22 | 2020-11-23 | |
| BZWBK | 178.60 | 181.50 | 176.50 | 179.60 | +0.79% | 12,006.25 | 2020-11-23 | |
| CAPITAL | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 2.91 | 2020-11-23 | |
| CCC | 61.00 | 63.62 | 59.08 | 59.40 | +1.16% | 33,419.12 | 2020-11-23 | |
| CCENERGY | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0.00 | 2020-11-23 | |
| CDPROJEKT | 377.50 | 389.00 | 372.00 | 372.60 | +0.11% | 123,697.84 | 2020-11-23 | |
| CDRL | 16.00 | 16.00 | 15.50 | 15.70 | -1.88% | 25.45 | 2020-11-23 | |
| CELTIC | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | 0.66 | 2020-11-23 | |
| CEZ | 80.80 | 81.00 | 80.20 | 81.00 | +1.25% | 3,454.38 | 2020-11-23 | |
| CFI | 0.22 | 0.22 | 0.21 | 0.22 | 0.00% | 49.46 | 2020-11-23 | |
| CIECH | 31.00 | 32.25 | 30.80 | 31.65 | +3.09% | 1,946.22 | 2020-11-23 | |
| CIGAMES | 1.26 | 1.34 | 1.26 | 1.31 | +5.32% | 2,237.22 | 2020-11-23 | |
| CITYSERV | 7.46 | 7.50 | 7.46 | 7.50 | -0.66% | 1.48 | 2020-11-23 | |
| CLNPHARMA | 41.00 | 41.75 | 40.60 | 40.95 | +0.12% | 719.06 | 2020-11-23 | |
| CNT | 13.00 | 13.00 | 12.80 | 13.00 | 0.00% | 10.91 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COALENERG | 0.59 | 0.59 | 0.55 | 0.56 | -5.93% | 10.37 | 2020-11-23 | |
| COGNOR | 1.20 | 1.25 | 1.20 | 1.22 | +1.67% | 111.92 | 2020-11-23 | |
| COMARCH | 196.00 | 196.00 | 194.00 | 194.00 | -0.26% | 228.71 | 2020-11-23 | |
| COMP | 51.40 | 52.00 | 51.40 | 52.00 | +1.56% | 139.83 | 2020-11-23 | |
| COMPERIA | 3.02 | 3.12 | 2.90 | 2.98 | 0.00% | 119.56 | 2020-11-23 | |
| CORMAY | 1.42 | 1.47 | 1.32 | 1.35 | -4.58% | 584.25 | 2020-11-23 | |
| CPGROUP | 6.60 | 6.60 | 6.50 | 6.50 | -1.52% | 10.60 | 2020-11-23 | |
| CYFRPLSAT | 26.62 | 26.90 | 26.44 | 26.72 | +0.38% | 13,599.65 | 2020-11-23 | |
| CZTOREBKA | 0.77 | 0.92 | 0.75 | 0.79 | +5.33% | 76.17 | 2020-11-23 | |
| DEBICA | 78.20 | 78.20 | 76.20 | 76.80 | -1.79% | 104.42 | 2020-11-23 | |
| DECORA | 32.00 | 33.60 | 32.00 | 32.60 | +3.49% | 333.22 | 2020-11-23 | |
| DEKPOL | 28.60 | 28.60 | 26.60 | 27.00 | -1.46% | 102.54 | 2020-11-23 | |
| DELKO | 17.20 | 17.20 | 16.60 | 16.80 | -1.75% | 193.80 | 2020-11-23 | |
| DGA | 4.87 | 4.87 | 4.87 | 4.87 | +3.62% | 0.01 | 2020-11-23 | |
| DINOPL | 269.20 | 270.60 | 256.40 | 260.00 | -4.48% | 54,703.10 | 2020-11-23 | |
| DOMDEV | 98.00 | 99.40 | 96.00 | 96.00 | -2.04% | 922.40 | 2020-11-23 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2020-11-23 | |
| DROZAPOL | 1.69 | 1.77 | 1.63 | 1.77 | +4.73% | 8.52 | 2020-11-23 | |
| ECHO | 3.89 | 4.04 | 3.80 | 3.82 | -0.78% | 299.71 | 2020-11-23 | |
| EDINVEST | 3.70 | 3.74 | 3.58 | 3.74 | +1.08% | 27.31 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EFEKT | 5.30 | 5.35 | 5.15 | 5.15 | -2.83% | 12.23 | 2020-11-23 | |
| EKOEXPORT | 3.65 | 3.90 | 3.65 | 3.69 | +2.79% | 154.35 | 2020-11-23 | |
| ELBUDOWA | 1.05 | 1.05 | 0.98 | 1.02 | -1.35% | 35.55 | 2020-11-23 | |
| ELEKTROTI | 5.90 | 6.18 | 5.86 | 6.10 | +3.39% | 25.84 | 2020-11-23 | |
| ELEMENTAL | 2.39 | 2.40 | 2.39 | 2.40 | -0.21% | 100.15 | 2020-11-23 | |
| ELKOP | 0.25 | 0.28 | 0.25 | 0.28 | +8.24% | 76.75 | 2020-11-23 | |
| ELZAB | 4.26 | 4.58 | 4.26 | 4.38 | +8.42% | 57.89 | 2020-11-23 | |
| EMCINSMED | 12.50 | 12.90 | 12.50 | 12.90 | +2.38% | 5.73 | 2020-11-23 | |
| ENAP | 1.36 | 1.36 | 1.30 | 1.36 | -2.86% | 46.80 | 2020-11-23 | |
| ENEA | 5.50 | 5.71 | 5.50 | 5.61 | +2.09% | 2,771.00 | 2020-11-23 | |
| ENELMED | 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | 2.52 | 2020-11-23 | |
| ENERGA | 8.04 | 8.10 | 7.88 | 8.01 | -0.44% | 519.60 | 2020-11-23 | |
| ENERGOINS | 0.64 | 0.64 | 0.61 | 0.64 | 0.00% | 5.41 | 2020-11-23 | |
| ENTER | 28.80 | 30.00 | 28.70 | 29.20 | -1.02% | 151.13 | 2020-11-23 | |
| ERBUD | 20.30 | 20.30 | 20.00 | 20.30 | +1.50% | 6.50 | 2020-11-23 | |
| ERG | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2.13 | 2020-11-23 | |
| ESOTIQ | 9.54 | 12.55 | 9.54 | 12.45 | +25.00% | 208.92 | 2020-11-23 | |
| EUCO | 4.40 | 4.49 | 4.39 | 4.49 | +2.05% | 21.35 | 2020-11-23 | |
| EUROCASH | 14.56 | 14.72 | 14.12 | 14.37 | -0.07% | 4,133.15 | 2020-11-23 | |
| EUROHOLD | 4.14 | 4.14 | 4.14 | 4.14 | 0.00% | 0.00 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROTEL | 25.00 | 25.00 | 24.50 | 24.50 | -1.61% | 272.29 | 2020-11-23 | |
| EVEREST | 20.00 | 21.00 | 19.70 | 20.60 | +3.00% | 38.59 | 2020-11-23 | |
| FAMUR | 1.70 | 1.71 | 1.65 | 1.66 | -0.72% | 953.04 | 2020-11-23 | |
| FASING | 11.00 | 11.25 | 10.90 | 11.10 | +0.91% | 20.90 | 2020-11-23 | |
| FASTFIN | 1.70 | 1.78 | 1.70 | 1.78 | +4.71% | 10.99 | 2020-11-23 | |
| FEERUM | 11.60 | 11.60 | 11.60 | 11.60 | +0.87% | 0.01 | 2020-11-23 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2020-11-23 | |
| FERRO | 20.20 | 20.60 | 20.00 | 20.10 | -0.49% | 199.43 | 2020-11-23 | |
| FERRUM | 3.56 | 3.64 | 3.56 | 3.64 | +0.55% | 17.05 | 2020-11-23 | |
| FMG | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 2020-11-23 | |
| FORTE | 39.00 | 39.35 | 38.30 | 38.95 | +2.10% | 192.99 | 2020-11-23 | |
| GETIN | 0.90 | 0.97 | 0.90 | 0.92 | +2.92% | 604.37 | 2020-11-23 | |
| GETINOBLE | 0.19 | 0.22 | 0.19 | 0.21 | +12.89% | 1,354.85 | 2020-11-23 | |
| GLCOSMED | 4.88 | 4.88 | 4.64 | 4.70 | -3.69% | 284.11 | 2020-11-23 | |
| GOBARTO | 4.48 | 4.48 | 4.48 | 4.48 | +0.90% | 6.32 | 2020-11-23 | |
| GPW | 44.00 | 44.20 | 43.30 | 43.60 | -0.34% | 2,655.49 | 2020-11-23 | |
| GRAVITON | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.00 | 2020-11-23 | |
| GROCLIN | 1.04 | 1.14 | 1.02 | 1.05 | +0.48% | 28.43 | 2020-11-23 | |
| GRODNO | 12.55 | 12.55 | 12.20 | 12.40 | -0.40% | 737.36 | 2020-11-23 | |
| GRUPAAZOTY | 26.00 | 26.45 | 25.55 | 25.75 | +0.78% | 3,447.92 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GTC | 6.06 | 6.30 | 6.06 | 6.30 | +5.70% | 747.01 | 2020-11-23 | |
| HANDLOWY | 33.60 | 35.60 | 33.60 | 34.70 | +3.58% | 887.02 | 2020-11-23 | |
| HARPER | 14.20 | 14.50 | 13.85 | 13.90 | -1.42% | 356.68 | 2020-11-23 | |
| HELIO | 10.50 | 10.50 | 10.10 | 10.10 | -3.81% | 3.41 | 2020-11-23 | |
| HERKULES | 1.31 | 1.31 | 1.28 | 1.30 | -2.26% | 7.40 | 2020-11-23 | |
| HUBSTYLE | 1.19 | 1.27 | 1.08 | 1.18 | -0.84% | 34.17 | 2020-11-23 | |
| HYDROTOR | 28.80 | 28.80 | 28.00 | 28.60 | -0.69% | 8.94 | 2020-11-23 | |
| I2DEV | 10.20 | 10.20 | 9.80 | 9.85 | -3.43% | 7.46 | 2020-11-23 | |
| IALBGR | 0.28 | 0.28 | 0.28 | 0.28 | -2.78% | 0.03 | 2020-11-23 | |
| IDEABANK | 1.67 | 1.73 | 1.64 | 1.67 | +2.08% | 383.51 | 2020-11-23 | |
| IDMSA | 0.93 | 0.94 | 0.89 | 0.89 | -5.32% | 6.38 | 2020-11-23 | |
| IMCOMPANY | 15.65 | 15.90 | 15.30 | 15.90 | +2.58% | 65.17 | 2020-11-23 | |
| IMMOBILE | 2.41 | 2.41 | 2.36 | 2.36 | -1.67% | 4.29 | 2020-11-23 | |
| IMPEL | 12.50 | 12.50 | 12.30 | 12.30 | -1.60% | 22.93 | 2020-11-23 | |
| IMPERA | 1.38 | 1.50 | 1.34 | 1.47 | +10.53% | 299.49 | 2020-11-23 | |
| IMS | 2.49 | 2.61 | 2.49 | 2.61 | +6.97% | 107.29 | 2020-11-23 | |
| INC | 8.34 | 8.34 | 7.70 | 7.90 | -3.66% | 745.57 | 2020-11-23 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2020-11-23 | |
| INGBSK | 156.00 | 159.80 | 155.20 | 157.00 | +2.21% | 1,409.34 | 2020-11-23 | |
| INPRO | 4.60 | 4.62 | 4.60 | 4.62 | +0.43% | 9.42 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INSTALKRK | 19.80 | 19.80 | 19.05 | 19.70 | -1.99% | 76.40 | 2020-11-23 | |
| INTERAOLT | 15.45 | 15.50 | 15.20 | 15.20 | +0.66% | 133.40 | 2020-11-23 | |
| INTERBUD | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 3.50 | 2020-11-23 | |
| INTERCARS | 241.00 | 247.00 | 236.00 | 236.00 | -2.07% | 516.39 | 2020-11-23 | |
| INTERFERI | 4.22 | 4.28 | 4.20 | 4.28 | +0.94% | 3.20 | 2020-11-23 | |
| INTERSPPL | 1.21 | 1.30 | 1.15 | 1.30 | +17.65% | 18.95 | 2020-11-23 | |
| INTROL | 3.92 | 4.00 | 3.86 | 3.94 | 0.00% | 101.83 | 2020-11-23 | |
| INVCEEFIZ | 482.90 | 482.90 | 482.90 | 482.90 | +2.31% | 7.24 | 2020-11-23 | |
| INVFIZ | 947.00 | 947.00 | 947.00 | 947.00 | -0.02% | 4.74 | 2020-11-23 | |
| INVGLDFIZ | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.00% | 0.00 | 2020-11-23 | |
| INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | 0.25 | 2020-11-23 | |
| INVPEFIZ | 860.10 | 860.10 | 860.10 | 860.10 | -1.92% | 1.72 | 2020-11-23 | |
| IPOPEMA | 4.02 | 4.06 | 3.88 | 3.88 | -3.48% | 212.90 | 2020-11-23 | |
| IQP | 0.72 | 0.72 | 0.68 | 0.69 | -4.17% | 19.46 | 2020-11-23 | |
| IZOBLOK | 33.40 | 35.00 | 33.10 | 35.00 | +4.79% | 27.52 | 2020-11-23 | |
| IZOLACJA | 1.60 | 1.94 | 1.60 | 1.90 | +21.02% | 123.06 | 2020-11-23 | |
| IZOSTAL | 2.40 | 2.40 | 2.35 | 2.39 | +0.42% | 50.54 | 2020-11-23 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2020-11-23 | |
| JSW | 21.10 | 21.93 | 20.97 | 21.20 | +1.92% | 21,281.95 | 2020-11-23 | |
| JWCONSTR | 3.00 | 3.04 | 2.97 | 3.04 | 0.00% | 9.27 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| JWWINVEST | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.00 | 2020-11-23 | |
| K2INTERNT | 21.60 | 22.00 | 20.80 | 20.80 | -0.95% | 118.08 | 2020-11-23 | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2020-11-23 | |
| KBDOM | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.00 | 2020-11-23 | |
| KCI | 0.67 | 0.73 | 0.67 | 0.68 | +0.89% | 37.10 | 2020-11-23 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2020-11-23 | |
| KERNEL | 44.40 | 46.80 | 44.10 | 46.00 | +5.02% | 1,206.34 | 2020-11-23 | |
| KETY | 455.00 | 458.00 | 451.50 | 456.00 | +1.33% | 2,044.38 | 2020-11-23 | |
| KGHM | 142.00 | 144.10 | 139.80 | 141.00 | -1.05% | 57,671.08 | 2020-11-23 | |
| KGL | 16.45 | 16.90 | 16.45 | 16.85 | +2.43% | 21.83 | 2020-11-23 | |
| KINOPOL | 7.30 | 7.80 | 7.20 | 7.75 | +6.16% | 340.51 | 2020-11-23 | |
| KOGENERA | 32.40 | 33.80 | 32.40 | 33.80 | +4.32% | 40.27 | 2020-11-23 | |
| KOMPAP | 8.50 | 8.90 | 8.40 | 8.85 | +1.72% | 154.82 | 2020-11-23 | |
| KOMPUTRON | 1.98 | 2.02 | 1.91 | 2.00 | -0.50% | 31.98 | 2020-11-23 | |
| KOPEX | 1.14 | 1.20 | 1.13 | 1.20 | +5.26% | 1.32 | 2020-11-23 | |
| KPPD | 28.00 | 28.40 | 28.00 | 28.40 | +1.43% | 10.01 | 2020-11-23 | |
| KRAKCHEM | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.00 | 2020-11-23 | |
| KREC | 7.22 | 7.72 | 7.20 | 7.70 | +6.94% | 37.85 | 2020-11-23 | |
| KREDYTIN | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.07 | 2020-11-23 | |
| KREZUS | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 0.00 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRKA | 384.00 | 394.00 | 384.00 | 394.00 | +2.60% | 214.37 | 2020-11-23 | |
| KRUK | 136.10 | 138.60 | 132.10 | 132.60 | -2.14% | 2,646.25 | 2020-11-23 | |
| KRUSZWICA | 54.80 | 55.40 | 54.60 | 55.00 | +0.36% | 46.78 | 2020-11-23 | |
| KRVITAMIN | 20.10 | 21.40 | 19.75 | 20.80 | 0.00% | 993.20 | 2020-11-23 | |
| KSGAGRO | 2.98 | 2.98 | 2.60 | 2.72 | -6.21% | 568.41 | 2020-11-23 | |
| LABOPRINT | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.06 | 2020-11-23 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2020-11-23 | |
| LARQ | 1.79 | 1.79 | 1.78 | 1.78 | +1.71% | 0.09 | 2020-11-23 | |
| LCCORP | 1.81 | 1.91 | 1.70 | 1.83 | +1.33% | 430.37 | 2020-11-23 | |
| LENA | 3.64 | 3.65 | 3.60 | 3.64 | +1.11% | 34.56 | 2020-11-23 | |
| LENTEX | 9.90 | 9.90 | 9.80 | 9.88 | +0.20% | 40.42 | 2020-11-23 | |
| LIBET | 2.09 | 2.09 | 1.98 | 1.99 | -3.64% | 81.37 | 2020-11-23 | |
| LIVECHAT | 94.80 | 97.90 | 94.80 | 95.30 | +1.38% | 1,237.45 | 2020-11-23 | |
| LMASFIZ | 1,151.10 | 1,151.10 | 1,151.10 | 1,151.10 | 0.00% | 0.00 | 2020-11-23 | |
| LMBSFIZ | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 0.00% | 0.00 | 2020-11-23 | |
| LMCSFIZ | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.00% | 0.00 | 2020-11-23 | |
| LMDSFIZ | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.00% | 0.00 | 2020-11-23 | |
| LMESFIZ | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | 0.00% | 0.00 | 2020-11-23 | |
| LOKUM | 12.00 | 12.00 | 11.20 | 11.90 | -0.83% | 29.41 | 2020-11-23 | |
| LOTOS | 33.80 | 34.71 | 33.33 | 33.44 | +0.81% | 39,109.96 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LPP | 7,100.00 | 7,155.00 | 6,805.00 | 6,805.00 | -0.95% | 19,464.12 | 2020-11-23 | |
| LSISOFT | 12.45 | 12.55 | 12.45 | 12.55 | +0.80% | 28.19 | 2020-11-23 | |
| LUBAWA | 1.49 | 1.53 | 1.48 | 1.50 | -0.33% | 380.08 | 2020-11-23 | |
| MABION | 24.50 | 24.85 | 24.40 | 24.80 | +2.48% | 466.85 | 2020-11-23 | |
| MAKARONPL | 5.65 | 5.70 | 5.60 | 5.70 | +0.89% | 9.32 | 2020-11-23 | |
| MANGATA | 54.50 | 54.50 | 53.00 | 54.50 | +2.83% | 24.89 | 2020-11-23 | |
| MARVIPOL | 0.63 | 0.65 | 0.60 | 0.64 | +0.31% | 2,541.74 | 2020-11-23 | |
| MASTERPHA | 4.07 | 4.07 | 4.05 | 4.05 | -0.49% | 8.75 | 2020-11-23 | |
| MBANK | 163.60 | 171.00 | 163.60 | 167.90 | +3.26% | 13,258.54 | 2020-11-23 | |
| MBWS | 5.82 | 5.90 | 5.82 | 5.90 | 0.00% | 0.07 | 2020-11-23 | |
| MCI | 14.50 | 15.15 | 14.50 | 15.00 | +3.09% | 917.55 | 2020-11-23 | |
| MDIENERGIA | 3.90 | 3.90 | 3.76 | 3.84 | -0.26% | 41.68 | 2020-11-23 | |
| MEDIACAP | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 29.02 | 2020-11-23 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 2020-11-23 | |
| MEDICALG | 25.10 | 25.40 | 24.25 | 24.30 | -3.19% | 103.98 | 2020-11-23 | |
| MEDYCZNYFIZ | 150.10 | 150.10 | 150.10 | 150.10 | 0.00% | 0.00 | 2020-11-23 | |
| MEGARON | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.00 | 2020-11-23 | |
| MENNICA | 20.00 | 20.00 | 19.60 | 19.80 | -1.98% | 38.97 | 2020-11-23 | |
| MERCATOR | 455.00 | 479.00 | 455.00 | 465.00 | +2.65% | 24,497.29 | 2020-11-23 | |
| MERCOR | 10.50 | 10.50 | 10.50 | 10.50 | +0.48% | 2.27 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MEXPOLSKA | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 3.14 | 2020-11-23 | |
| MFO | 23.20 | 23.20 | 21.20 | 22.40 | -2.61% | 86.12 | 2020-11-23 | |
| MILKILAND | 0.77 | 0.79 | 0.74 | 0.78 | -1.27% | 35.33 | 2020-11-23 | |
| MILLENNIUM | 2.86 | 2.94 | 2.86 | 2.90 | +2.26% | 3,912.66 | 2020-11-23 | |
| MIRACULUM | 1.20 | 1.21 | 1.14 | 1.18 | -1.26% | 48.40 | 2020-11-23 | |
| MIRBUD | 2.47 | 2.50 | 2.44 | 2.50 | +2.46% | 324.07 | 2020-11-23 | |
| MLPGROUP | 86.00 | 86.00 | 80.00 | 84.00 | +1.20% | 5.34 | 2020-11-23 | |
| MOBRUK | 324.00 | 324.00 | 304.00 | 324.00 | 0.00% | 63.64 | 2020-11-23 | |
| MOJ | 1.16 | 1.19 | 1.14 | 1.14 | -1.72% | 11.93 | 2020-11-23 | |
| MONNARI | 1.84 | 2.02 | 1.75 | 2.02 | +19.88% | 1,243.27 | 2020-11-23 | |
| MOSTALPLC | 8.86 | 9.16 | 8.86 | 9.16 | +3.39% | 19.15 | 2020-11-23 | |
| MOSTALWAR | 4.69 | 4.78 | 4.38 | 4.68 | +5.88% | 51.75 | 2020-11-23 | |
| MOSTALZAB | 0.88 | 0.90 | 0.88 | 0.89 | +0.45% | 72.30 | 2020-11-23 | |
| MUZA | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 10.32 | 2020-11-23 | |
| MWTRADE | 1.76 | 1.85 | 1.76 | 1.84 | +6.98% | 20.72 | 2020-11-23 | |
| NETIA | 4.69 | 4.76 | 4.62 | 4.70 | +0.21% | 99.33 | 2020-11-23 | |
| NEWAG | 26.90 | 27.50 | 26.80 | 26.90 | +0.37% | 110.18 | 2020-11-23 | |
| NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 0.00 | 2020-11-23 | |
| NOVITA | 161.00 | 169.00 | 158.00 | 162.00 | +3.51% | 674.83 | 2020-11-23 | |
| NOWAGALA | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.05 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| NTTSYSTEM | 3.16 | 3.27 | 3.16 | 3.19 | +4.25% | 32.10 | 2020-11-23 | |
| ODLEWNIE | 4.75 | 4.76 | 4.64 | 4.76 | +1.28% | 15.89 | 2020-11-23 | |
| OEX | 15.60 | 15.90 | 15.60 | 15.60 | 0.00% | 12.55 | 2020-11-23 | |
| OPENFIN | 1.20 | 1.24 | 0.91 | 0.97 | -11.38% | 427.20 | 2020-11-23 | |
| OPERA3GR | 235.10 | 235.10 | 235.10 | 235.10 | 0.00% | 0.00 | 2020-11-23 | |
| OPONEO.PL | 35.00 | 35.00 | 34.20 | 34.70 | -0.86% | 91.06 | 2020-11-23 | |
| OPTEAM | 24.40 | 24.60 | 24.00 | 24.00 | -1.64% | 15.14 | 2020-11-23 | |
| ORANGEPL | 6.43 | 6.45 | 6.30 | 6.35 | -0.70% | 7,890.30 | 2020-11-23 | |
| ORCOGROUP | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 1.30 | 2020-11-23 | |
| ORZBIALY | 10.35 | 10.80 | 10.35 | 10.80 | 0.00% | 0.85 | 2020-11-23 | |
| OTLOG | 3.70 | 3.80 | 3.54 | 3.78 | -0.53% | 35.94 | 2020-11-23 | |
| OTMUCHOW | 1.64 | 1.66 | 1.50 | 1.66 | 0.00% | 21.24 | 2020-11-23 | |
| OVOSTAR | 73.00 | 73.00 | 72.50 | 73.00 | +0.69% | 36.53 | 2020-11-23 | |
| PAMAPOL | 1.42 | 1.47 | 1.38 | 1.46 | +3.55% | 32.49 | 2020-11-23 | |
| PANOVA | 10.60 | 11.60 | 10.60 | 11.40 | +8.06% | 6.37 | 2020-11-23 | |
| PATENTUS | 1.08 | 1.08 | 1.03 | 1.07 | -0.93% | 3.28 | 2020-11-23 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-11-23 | |
| PBKM | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 2020-11-23 | |
| PBSFINANSE | 0.31 | 0.31 | 0.31 | 0.31 | +1.97% | 1.21 | 2020-11-23 | |
| PCCEXOL | 3.82 | 3.84 | 3.55 | 3.58 | -5.54% | 1,590.65 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PCCROKITA | 48.40 | 48.70 | 48.00 | 48.60 | +1.46% | 231.09 | 2020-11-23 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2020-11-23 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2020-11-23 | |
| PEKABEX | 15.70 | 16.00 | 15.60 | 15.85 | +1.60% | 166.29 | 2020-11-23 | |
| PEKAO | 57.10 | 59.62 | 57.10 | 58.74 | +3.05% | 62,176.58 | 2020-11-23 | |
| PEMANAGER | 15.00 | 15.00 | 14.70 | 14.80 | -4.21% | 344.65 | 2020-11-23 | |
| PEP | 50.60 | 51.40 | 50.40 | 50.60 | 0.00% | 1,076.72 | 2020-11-23 | |
| PEPEES | 1.35 | 1.37 | 1.32 | 1.36 | +1.49% | 26.11 | 2020-11-23 | |
| PGE | 6.08 | 6.20 | 6.06 | 6.13 | +1.02% | 11,554.99 | 2020-11-23 | |
| PGNIG | 4.84 | 4.99 | 4.83 | 4.97 | +3.76% | 16,745.18 | 2020-11-23 | |
| PGODLEW | 1.09 | 1.09 | 1.09 | 1.09 | 0.00% | 0.12 | 2020-11-23 | |
| PGSSOFT | 12.70 | 12.70 | 12.25 | 12.25 | -3.16% | 132.36 | 2020-11-23 | |
| PHN | 11.15 | 11.30 | 10.90 | 11.30 | +1.35% | 5.52 | 2020-11-23 | |
| PKNORLEN | 51.80 | 52.88 | 50.60 | 52.54 | +5.00% | 90,925.90 | 2020-11-23 | |
| PKOASZEWZ | 98.28 | 98.28 | 98.28 | 98.28 | 0.00% | 0.00 | 2020-11-23 | |
| PKOBP | 27.00 | 28.00 | 27.00 | 27.85 | +3.80% | 102,411.58 | 2020-11-23 | |
| PKOGD | 104.50 | 104.50 | 104.50 | 104.50 | +1.05% | 67.92 | 2020-11-23 | |
| PKOGS | 92.17 | 92.17 | 92.17 | 92.17 | 0.00% | 0.00 | 2020-11-23 | |
| PKOSO | 107.23 | 107.23 | 107.23 | 107.23 | 0.00% | 0.00 | 2020-11-23 | |
| PKPCARGO | 12.98 | 13.20 | 12.60 | 12.60 | -1.87% | 2,714.84 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 1.86 | 1.86 | 1.86 | 1.86 | +2.20% | 2.42 | 2020-11-23 | |
| PLATYNINW | 0.55 | 0.57 | 0.55 | 0.57 | +3.64% | 0.57 | 2020-11-23 | |
| PLAYWAY | 565.00 | 570.00 | 555.00 | 568.00 | +0.89% | 2,367.12 | 2020-11-23 | |
| PLAZACNTR | 1.70 | 1.78 | 1.70 | 1.78 | +0.56% | 0.89 | 2020-11-23 | |
| PMPG | 1.92 | 2.08 | 1.92 | 2.04 | +12.09% | 10.82 | 2020-11-23 | |
| POLICE | 12.00 | 12.30 | 12.00 | 12.30 | +4.24% | 34.26 | 2020-11-23 | |
| POLIMEXMS | 2.44 | 2.45 | 2.32 | 2.32 | -2.32% | 851.68 | 2020-11-23 | |
| POLNORD | 2.86 | 2.92 | 2.86 | 2.91 | +0.69% | 13.69 | 2020-11-23 | |
| POLWAX | 3.35 | 3.44 | 3.31 | 3.40 | 0.00% | 247.91 | 2020-11-23 | |
| POZBUD | 1.82 | 1.88 | 1.82 | 1.86 | +1.09% | 114.16 | 2020-11-23 | |
| PRAGMAFA | 22.80 | 23.00 | 20.60 | 21.00 | -4.55% | 71.37 | 2020-11-23 | |
| PRAGMAINK | 7.28 | 7.42 | 7.28 | 7.42 | +1.92% | 1.53 | 2020-11-23 | |
| PRAIRIE | 0.58 | 0.62 | 0.58 | 0.59 | +0.51% | 471.71 | 2020-11-23 | |
| PRIMAMODA | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0.00 | 2020-11-23 | |
| PROCAD | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 2020-11-23 | |
| PROCHEM | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.88 | 2020-11-23 | |
| PROJPRZEM | 16.40 | 16.40 | 15.45 | 15.45 | -3.44% | 3.26 | 2020-11-23 | |
| PROTEKTOR | 4.10 | 4.18 | 4.02 | 4.08 | -0.49% | 62.05 | 2020-11-23 | |
| PROVIDENT | 4.30 | 4.60 | 4.30 | 4.53 | +0.78% | 210.43 | 2020-11-23 | |
| PULAWY | 88.00 | 88.40 | 85.00 | 85.40 | -1.84% | 125.66 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PWRMEDIA | 4.80 | 4.88 | 4.75 | 4.76 | -0.83% | 70.31 | 2020-11-23 | |
| PZU | 26.78 | 27.63 | 26.55 | 26.80 | +1.02% | 63,337.04 | 2020-11-23 | |
| PZUAKORD | 119.50 | 119.50 | 119.50 | 119.50 | +0.08% | 148.18 | 2020-11-23 | |
| QMULTIFIZ | 1,208.41 | 1,208.41 | 1,208.00 | 1,208.10 | +0.01% | 171.54 | 2020-11-23 | |
| QUANTUM | 17.40 | 18.00 | 17.40 | 18.00 | +3.45% | 21.64 | 2020-11-23 | |
| QUERCUS | 3.09 | 3.18 | 3.08 | 3.14 | +1.95% | 101.36 | 2020-11-23 | |
| RADPOL | 2.37 | 2.37 | 2.27 | 2.35 | -0.42% | 3.76 | 2020-11-23 | |
| RAFAKO | 1.02 | 1.06 | 1.01 | 1.04 | +3.60% | 517.43 | 2020-11-23 | |
| RAFAMET | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.04 | 2020-11-23 | |
| RAINBOW | 19.30 | 19.50 | 18.15 | 19.50 | -2.01% | 523.38 | 2020-11-23 | |
| RANKPROGR | 1.40 | 1.45 | 1.40 | 1.45 | +3.94% | 12.26 | 2020-11-23 | |
| RAWLPLUG | 8.84 | 8.84 | 8.80 | 8.80 | -0.45% | 19.02 | 2020-11-23 | |
| REDAN | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 3.17 | 2020-11-23 | |
| REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2020-11-23 | |
| REINHOLD | 0.25 | 0.25 | 0.22 | 0.22 | 0.00% | 0.72 | 2020-11-23 | |
| RELPOL | 5.22 | 5.58 | 5.22 | 5.52 | +4.15% | 165.94 | 2020-11-23 | |
| REMAK | 10.00 | 10.05 | 10.00 | 10.05 | +3.18% | 22.17 | 2020-11-23 | |
| RONSON | 1.31 | 1.31 | 1.29 | 1.29 | -1.15% | 22.86 | 2020-11-23 | |
| ROPCZYCE | 22.10 | 23.40 | 22.10 | 23.40 | +4.93% | 93.19 | 2020-11-23 | |
| RUBICON | 1.70 | 1.70 | 1.58 | 1.62 | -5.26% | 7.08 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2020-11-23 | |
| SANOK | 13.90 | 14.40 | 13.85 | 14.30 | +3.25% | 608.71 | 2020-11-23 | |
| SANTANDER | 10.48 | 10.60 | 10.37 | 10.59 | +1.01% | 175.03 | 2020-11-23 | |
| SANWIL | 3.76 | 3.84 | 3.58 | 3.66 | -3.68% | 230.59 | 2020-11-23 | |
| SARE | 5.75 | 5.75 | 5.70 | 5.75 | -3.36% | 2.63 | 2020-11-23 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 0.00 | 2020-11-23 | |
| SECOGROUP | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.00 | 2020-11-23 | |
| SEKO | 8.70 | 8.80 | 8.70 | 8.80 | +1.15% | 7.15 | 2020-11-23 | |
| SELENAFM | 16.00 | 16.00 | 15.55 | 15.95 | 0.00% | 54.40 | 2020-11-23 | |
| SELVITA | 51.40 | 52.00 | 50.20 | 52.00 | +1.56% | 659.52 | 2020-11-23 | |
| SETANTA | 16.30 | 16.55 | 16.20 | 16.35 | +0.31% | 89.00 | 2020-11-23 | |
| SFINKS | 0.31 | 0.32 | 0.30 | 0.32 | 0.00% | 17.12 | 2020-11-23 | |
| SILVANO | 6.12 | 6.12 | 6.12 | 6.12 | 0.00% | 0.00 | 2020-11-23 | |
| SIMPLE | 12.00 | 12.00 | 11.90 | 11.90 | 0.00% | 36.64 | 2020-11-23 | |
| SKARBIEC | 26.90 | 28.00 | 26.60 | 27.40 | +1.86% | 308.31 | 2020-11-23 | |
| SKOTAN | 1.75 | 1.80 | 1.72 | 1.79 | +2.29% | 6.94 | 2020-11-23 | |
| SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | +2.94% | 0.01 | 2020-11-23 | |
| SNIEZKA | 88.60 | 88.60 | 87.40 | 88.40 | 0.00% | 48.67 | 2020-11-23 | |
| SOHODEV | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 3.78 | 2020-11-23 | |
| SOLAR | 4.00 | 4.28 | 3.91 | 4.12 | +0.98% | 138.26 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.65 | 10.40 | 9.50 | 9.90 | +3.12% | 126.56 | 2020-11-23 | |
| SOPHARMA | 10.70 | 11.00 | 10.50 | 11.00 | 0.00% | 7.68 | 2020-11-23 | |
| STALEXP | 3.14 | 3.14 | 3.11 | 3.14 | 0.00% | 328.53 | 2020-11-23 | |
| STALPROD | 206.00 | 219.00 | 206.00 | 215.50 | +4.87% | 449.43 | 2020-11-23 | |
| STALPROFI | 6.16 | 6.18 | 5.96 | 6.10 | -0.33% | 35.70 | 2020-11-23 | |
| STAPORKOW | 2.54 | 2.54 | 2.42 | 2.50 | -1.57% | 9.69 | 2020-11-23 | |
| STARHEDGE | 0.43 | 0.46 | 0.41 | 0.45 | 0.00% | 2.93 | 2020-11-23 | |
| SUNEX | 4.78 | 4.98 | 4.65 | 4.90 | +2.51% | 190.20 | 2020-11-23 | |
| SUWARY | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.40 | 2020-11-23 | |
| SWISSMED | 3.87 | 4.00 | 3.84 | 3.84 | -1.54% | 37.82 | 2020-11-23 | |
| SYGNITY | 8.32 | 8.32 | 8.02 | 8.20 | +0.24% | 60.21 | 2020-11-23 | |
| SYNEKTIK | 26.80 | 27.30 | 26.20 | 27.00 | +1.12% | 401.88 | 2020-11-23 | |
| TALANX | 130.70 | 130.70 | 130.70 | 130.70 | 0.00% | 0.00 | 2020-11-23 | |
| TALEX | 11.50 | 11.65 | 11.50 | 11.65 | +3.10% | 4.75 | 2020-11-23 | |
| TARCZYNSKI | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 4.00 | 2020-11-23 | |
| TATRY | 150.00 | 159.00 | 145.00 | 145.00 | -9.94% | 25.54 | 2020-11-23 | |
| TAURONPE | 2.17 | 2.21 | 2.15 | 2.18 | +1.11% | 6,329.17 | 2020-11-23 | |
| TERMOREX | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.00 | 2020-11-23 | |
| TESGAS | 4.74 | 4.76 | 4.56 | 4.66 | -0.85% | 50.43 | 2020-11-23 | |
| TIM | 15.10 | 15.70 | 15.10 | 15.60 | +5.41% | 985.70 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TORPOL | 10.90 | 11.40 | 10.60 | 11.20 | +5.66% | 689.75 | 2020-11-23 | |
| TOYA | 6.60 | 6.60 | 5.94 | 6.20 | -2.82% | 911.02 | 2020-11-23 | |
| TRAKCJA | 1.78 | 1.83 | 1.74 | 1.76 | -0.56% | 589.72 | 2020-11-23 | |
| TRANSPOL | 3.44 | 3.44 | 2.99 | 3.10 | -10.40% | 749.00 | 2020-11-23 | |
| TRIGONPP | 43.50 | 43.89 | 43.50 | 43.89 | +1.36% | 14.49 | 2020-11-23 | |
| TRIGONPP1 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 2020-11-23 | |
| TRIGONPP2 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 2020-11-23 | |
| TRIGONPP3 | 43.89 | 43.89 | 43.89 | 43.89 | +3.76% | 8.87 | 2020-11-23 | |
| TRIGONPP4 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 2020-11-23 | |
| TRIGONPP5 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 2020-11-23 | |
| TRIGONPP6 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 2020-11-23 | |
| TRIGONPP7 | 44.85 | 44.85 | 44.85 | 44.85 | +7.81% | 0.04 | 2020-11-23 | |
| TRIGONPP8 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 2020-11-23 | |
| TRITON | 2.24 | 2.24 | 2.16 | 2.16 | -5.68% | 9.41 | 2020-11-23 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2020-11-23 | |
| ULMA | 45.40 | 45.40 | 45.20 | 45.40 | 0.00% | 18.25 | 2020-11-23 | |
| UNIBEP | 7.98 | 8.10 | 7.98 | 8.10 | +1.25% | 15.10 | 2020-11-23 | |
| UNICREDIT | 38.10 | 39.70 | 38.10 | 39.70 | +6.15% | 27.15 | 2020-11-23 | |
| UNIMA | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 0.41 | 2020-11-23 | |
| UNIMOT | 32.00 | 33.30 | 31.00 | 32.15 | +0.63% | 801.17 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| URSUS | 0.76 | 0.79 | 0.71 | 0.77 | +4.05% | 484.24 | 2020-11-23 | |
| VIGOSYS | 555.00 | 560.00 | 550.00 | 560.00 | 0.00% | 10.52 | 2020-11-23 | |
| VINDEXUS | 4.61 | 4.90 | 4.60 | 4.90 | +2.30% | 28.74 | 2020-11-23 | |
| VISTAL | 3.27 | 3.33 | 3.12 | 3.32 | +1.84% | 207.39 | 2020-11-23 | |
| VISTULA | 2.56 | 2.66 | 2.47 | 2.50 | 0.00% | 626.40 | 2020-11-23 | |
| VIVID | 1.78 | 1.80 | 1.74 | 1.80 | +2.27% | 62.89 | 2020-11-23 | |
| VOTUM | 12.70 | 12.70 | 12.40 | 12.40 | -2.36% | 114.65 | 2020-11-23 | |
| VOXEL | 44.40 | 44.40 | 43.60 | 44.40 | 0.00% | 96.06 | 2020-11-23 | |
| WARIMPEX | 5.10 | 5.10 | 5.06 | 5.10 | +4.29% | 3.59 | 2020-11-23 | |
| WASKO | 1.25 | 1.25 | 1.17 | 1.20 | -5.88% | 107.29 | 2020-11-23 | |
| WAWEL | 556.00 | 570.00 | 556.00 | 570.00 | +2.52% | 66.56 | 2020-11-23 | |
| WIELTON | 5.86 | 5.99 | 5.80 | 5.80 | -1.02% | 814.11 | 2020-11-23 | |
| WIKANA | 1.95 | 2.02 | 1.95 | 2.02 | +1.00% | 6.22 | 2020-11-23 | |
| WINVEST | 0.38 | 0.38 | 0.37 | 0.37 | -5.15% | 0.60 | 2020-11-23 | |
| WIRTUALNA | 80.20 | 83.00 | 79.80 | 79.80 | -1.48% | 585.89 | 2020-11-23 | |
| WITTCHEN | 8.30 | 8.60 | 8.30 | 8.46 | +3.68% | 97.81 | 2020-11-23 | |
| WOJAS | 4.84 | 5.30 | 4.70 | 5.20 | +6.12% | 74.11 | 2020-11-23 | |
| WORKSERV | 0.91 | 0.96 | 0.90 | 0.92 | +1.10% | 401.97 | 2020-11-23 | |
| XTB | 16.70 | 16.75 | 16.40 | 16.55 | -0.90% | 4,129.03 | 2020-11-23 | |
| YOLO | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 2020-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZAMET | 0.82 | 0.85 | 0.82 | 0.82 | +0.61% | 32.43 | 2020-11-23 | |
| ZASTAL | 29.80 | 31.80 | 29.60 | 30.20 | -2.58% | 28.49 | 2020-11-23 | |
| ZEPAK | 9.86 | 9.98 | 9.74 | 9.92 | -0.60% | 152.08 | 2020-11-23 | |
| ZPUE | 152.00 | 155.50 | 145.00 | 152.50 | +0.66% | 52.98 | 2020-11-23 | |
| ZREMB | 0.74 | 0.74 | 0.70 | 0.70 | -5.41% | 12.71 | 2020-11-23 | |
| ZUE | 3.44 | 3.62 | 3.44 | 3.48 | +1.75% | 39.45 | 2020-11-23 | |
| ZYWIEC | 490.00 | 492.00 | 488.00 | 492.00 | +0.41% | 16.18 | 2020-11-23 |
Dane dostarcza Notoria Serwis S.A.
