Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 4.01 | 4.05 | 3.75 | 3.85 | -3.27% | 671.42 | 2021-07-20 | |
| 08OCTAVA | 1.07 | 1.07 | 1.07 | 1.07 | +3.88% | 0.05 | 2021-07-20 | |
| 11BIT | 504.50 | 511.50 | 500.50 | 504.50 | 0.00% | 1,134.45 | 2021-07-20 | |
| 4FUNMEDIA | 5.78 | 5.78 | 5.50 | 5.66 | -2.08% | 11.15 | 2021-07-20 | |
| ABPL | 58.20 | 59.40 | 58.00 | 58.40 | -1.02% | 518.52 | 2021-07-20 | |
| ACAUTOGAZ | 37.20 | 37.40 | 37.10 | 37.40 | 0.00% | 21.72 | 2021-07-20 | |
| ACTION | 9.70 | 9.88 | 9.56 | 9.60 | -1.23% | 555.92 | 2021-07-20 | |
| ADIUVO | 4.46 | 4.86 | 4.46 | 4.69 | +2.85% | 16.26 | 2021-07-20 | |
| AGORA | 8.74 | 8.94 | 8.04 | 8.54 | -2.95% | 638.19 | 2021-07-20 | |
| AGROTON | 7.94 | 7.94 | 7.60 | 7.72 | -1.78% | 46.51 | 2021-07-20 | |
| AGROWILL | 2.22 | 2.22 | 2.22 | 2.22 | 0.00% | 0.00 | 2021-07-20 | |
| AILLERON | 12.65 | 12.85 | 12.35 | 12.40 | -3.50% | 102.63 | 2021-07-20 | |
| AIRWAY | 1.29 | 1.37 | 1.26 | 1.33 | +5.04% | 175.66 | 2021-07-20 | |
| ALIOR | 32.52 | 33.00 | 32.12 | 32.76 | +0.86% | 7,969.51 | 2021-07-20 | |
| ALTA | 2.85 | 2.85 | 2.75 | 2.85 | +2.89% | 18.27 | 2021-07-20 | |
| ALTUSTFI | 1.69 | 1.74 | 1.64 | 1.65 | -2.37% | 6.08 | 2021-07-20 | |
| ALUMETAL | 55.60 | 58.00 | 54.60 | 57.80 | +3.21% | 735.22 | 2021-07-20 | |
| AMBRA | 21.40 | 22.00 | 21.10 | 21.20 | -1.85% | 129.87 | 2021-07-20 | |
| AMICA | 153.20 | 155.60 | 149.00 | 149.80 | -2.22% | 1,199.19 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMPLI | 0.63 | 0.63 | 0.63 | 0.63 | +9.57% | 0.17 | 2021-07-20 | |
| APATOR | 23.80 | 24.00 | 23.70 | 23.90 | +0.42% | 48.88 | 2021-07-20 | |
| APLISENS | 12.80 | 12.80 | 12.70 | 12.70 | -0.78% | 4.60 | 2021-07-20 | |
| APSENERGY | 3.55 | 3.59 | 3.50 | 3.50 | -2.78% | 24.43 | 2021-07-20 | |
| ARCHICOM | 22.30 | 22.60 | 22.30 | 22.30 | 0.00% | 56.36 | 2021-07-20 | |
| ARCTIC | 6.03 | 6.10 | 5.98 | 6.08 | +0.33% | 262.62 | 2021-07-20 | |
| ARTERIA | 7.65 | 7.65 | 7.50 | 7.65 | 0.00% | 11.90 | 2021-07-20 | |
| ARTIFEX | 14.15 | 14.15 | 13.55 | 13.95 | -0.36% | 32.66 | 2021-07-20 | |
| ASBIS | 23.30 | 24.30 | 23.30 | 23.65 | +1.07% | 5,691.29 | 2021-07-20 | |
| ASMGROUP | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 2021-07-20 | |
| ASSECOBS | 36.30 | 36.90 | 35.50 | 36.50 | +0.55% | 24.47 | 2021-07-20 | |
| ASSECOPOL | 79.00 | 79.10 | 78.35 | 78.60 | -0.76% | 5,805.60 | 2021-07-20 | |
| ASSECOSEE | 39.70 | 39.70 | 38.60 | 38.60 | -2.77% | 132.94 | 2021-07-20 | |
| ASTARTA | 45.05 | 47.50 | 44.10 | 45.15 | -0.33% | 1,727.45 | 2021-07-20 | |
| ATAL | 47.30 | 48.10 | 46.30 | 47.70 | -0.83% | 153.05 | 2021-07-20 | |
| ATENDE | 5.04 | 5.06 | 4.97 | 5.00 | -0.79% | 64.80 | 2021-07-20 | |
| ATLANTAPL | 8.56 | 8.90 | 8.40 | 8.90 | +4.22% | 32.39 | 2021-07-20 | |
| ATLASEST | 2.14 | 2.16 | 2.14 | 2.16 | +0.93% | 18.94 | 2021-07-20 | |
| ATMGRUPA | 3.91 | 4.04 | 3.91 | 4.04 | 0.00% | 12.30 | 2021-07-20 | |
| ATREM | 2.30 | 2.30 | 2.21 | 2.24 | +0.45% | 9.89 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AUTOPARTN | 12.40 | 12.60 | 12.05 | 12.30 | -0.81% | 395.44 | 2021-07-20 | |
| BBIDEV | 5.88 | 5.92 | 5.78 | 5.90 | 0.00% | 69.18 | 2021-07-20 | |
| BEDZIN | 8.80 | 8.80 | 8.70 | 8.70 | 0.00% | 5.28 | 2021-07-20 | |
| BENEFIT | 809.00 | 809.00 | 773.00 | 790.00 | -2.35% | 517.34 | 2021-07-20 | |
| BERLING | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 2.53 | 2021-07-20 | |
| BEST | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 2021-07-20 | |
| BETACOM | 8.90 | 9.00 | 8.90 | 9.00 | +1.12% | 6.51 | 2021-07-20 | |
| BGZBNPP | 65.00 | 65.00 | 64.20 | 64.40 | +0.62% | 36.95 | 2021-07-20 | |
| BIK | 22.40 | 22.40 | 22.40 | 22.40 | 0.00% | 0.00 | 2021-07-20 | |
| BIOMEDLUB | 9.54 | 9.54 | 9.30 | 9.37 | -0.85% | 1,761.70 | 2021-07-20 | |
| BIOTON | 5.00 | 5.00 | 4.97 | 5.00 | 0.00% | 162.50 | 2021-07-20 | |
| BMPAG | 1.47 | 1.47 | 1.38 | 1.47 | 0.00% | 15.27 | 2021-07-20 | |
| BOGDANKA | 24.90 | 25.40 | 23.25 | 24.25 | -2.02% | 1,705.93 | 2021-07-20 | |
| BORYSZEW | 3.31 | 3.35 | 3.29 | 3.32 | -0.90% | 161.63 | 2021-07-20 | |
| BOS | 7.44 | 7.46 | 7.34 | 7.46 | 0.00% | 40.27 | 2021-07-20 | |
| BOWIM | 10.75 | 11.30 | 9.68 | 9.68 | -10.78% | 4,449.26 | 2021-07-20 | |
| BPHFIZBI2 | 141.00 | 141.00 | 141.00 | 141.00 | 0.00% | 0.00 | 2021-07-20 | |
| BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-07-20 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-07-20 | |
| BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZMLI | 97.50 | 97.50 | 97.50 | 97.50 | 0.00% | 0.00 | 2021-07-20 | |
| BRASTER | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 2021-07-20 | |
| BRIJU | 0.40 | 0.43 | 0.40 | 0.43 | -0.46% | 3.72 | 2021-07-20 | |
| BUDIMEX | 268.00 | 269.50 | 265.00 | 268.00 | -0.56% | 1,261.83 | 2021-07-20 | |
| BUMECH | 3.21 | 3.28 | 3.17 | 3.24 | -1.52% | 5.08 | 2021-07-20 | |
| BZWBK | 234.10 | 238.90 | 234.10 | 236.50 | +1.24% | 10,145.45 | 2021-07-20 | |
| CAPITAL | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.00 | 2021-07-20 | |
| CCC | 120.65 | 122.25 | 119.95 | 120.55 | -0.08% | 20,342.48 | 2021-07-20 | |
| CCENERGY | 1.34 | 1.40 | 1.31 | 1.31 | -2.24% | 28.18 | 2021-07-20 | |
| CDPROJEKT | 186.86 | 188.80 | 185.14 | 187.60 | +0.70% | 74,729.58 | 2021-07-20 | |
| CDRL | 20.00 | 20.60 | 20.00 | 20.60 | 0.00% | 9.97 | 2021-07-20 | |
| CELTIC | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 2021-07-20 | |
| CEZ | 103.00 | 107.20 | 103.00 | 105.10 | +2.04% | 44.85 | 2021-07-20 | |
| CFI | 0.27 | 0.27 | 0.26 | 0.27 | -1.85% | 9.52 | 2021-07-20 | |
| CIECH | 46.75 | 47.90 | 44.90 | 46.00 | -2.75% | 4,026.95 | 2021-07-20 | |
| CIGAMES | 1.39 | 1.41 | 1.38 | 1.38 | -1.14% | 658.00 | 2021-07-20 | |
| CITYSERV | 13.80 | 13.80 | 13.30 | 13.30 | -1.48% | 1.07 | 2021-07-20 | |
| CLNPHARMA | 37.30 | 38.65 | 37.00 | 37.75 | +1.21% | 775.96 | 2021-07-20 | |
| CNT | 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | 0.00 | 2021-07-20 | |
| COALENERG | 3.83 | 4.21 | 3.65 | 4.10 | +6.77% | 545.82 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 3.33 | 3.44 | 3.18 | 3.31 | -1.04% | 4,411.39 | 2021-07-20 | |
| COMARCH | 239.00 | 240.00 | 237.00 | 237.00 | -1.25% | 181.83 | 2021-07-20 | |
| COMP | 60.80 | 61.40 | 60.60 | 60.60 | -1.30% | 24.52 | 2021-07-20 | |
| COMPERIA | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | 2.38 | 2021-07-20 | |
| CORMAY | 1.21 | 1.23 | 1.19 | 1.20 | -0.83% | 155.60 | 2021-07-20 | |
| CPGROUP | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 3.88 | 2021-07-20 | |
| CYFRPLSAT | 32.50 | 32.62 | 32.00 | 32.42 | +0.81% | 12,499.79 | 2021-07-20 | |
| CZTOREBKA | 0.57 | 0.60 | 0.57 | 0.60 | 0.00% | 0.01 | 2021-07-20 | |
| DEBICA | 80.60 | 81.00 | 80.60 | 80.60 | 0.00% | 73.49 | 2021-07-20 | |
| DECORA | 38.90 | 39.00 | 38.40 | 39.00 | +0.52% | 94.40 | 2021-07-20 | |
| DEKPOL | 35.50 | 35.50 | 34.50 | 35.20 | -0.28% | 37.49 | 2021-07-20 | |
| DELKO | 16.10 | 16.18 | 15.60 | 15.76 | -2.72% | 75.94 | 2021-07-20 | |
| DGA | 6.45 | 6.45 | 6.25 | 6.25 | 0.00% | 0.99 | 2021-07-20 | |
| DINOPL | 301.00 | 310.70 | 300.00 | 310.50 | +3.50% | 66,067.95 | 2021-07-20 | |
| DOMDEV | 139.00 | 140.00 | 137.60 | 138.20 | -0.58% | 364.97 | 2021-07-20 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-07-20 | |
| DROZAPOL | 6.80 | 7.25 | 6.45 | 6.75 | -2.88% | 381.44 | 2021-07-20 | |
| ECHO | 4.66 | 4.72 | 4.66 | 4.70 | +0.64% | 150.39 | 2021-07-20 | |
| EDINVEST | 4.06 | 4.06 | 4.06 | 4.06 | +0.49% | 0.79 | 2021-07-20 | |
| EFEKT | 7.54 | 7.54 | 7.54 | 7.54 | -0.79% | 0.75 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 3.12 | 3.20 | 3.12 | 3.13 | +0.64% | 56.18 | 2021-07-20 | |
| ELEKTROTI | 6.00 | 6.18 | 5.94 | 6.18 | +3.00% | 159.45 | 2021-07-20 | |
| ELKOP | 0.53 | 0.54 | 0.52 | 0.54 | +1.50% | 16.79 | 2021-07-20 | |
| ELZAB | 4.68 | 4.78 | 4.64 | 4.78 | +2.14% | 3.53 | 2021-07-20 | |
| EMCINSMED | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.07 | 2021-07-20 | |
| ENAP | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.00 | 2021-07-20 | |
| ENEA | 8.18 | 8.32 | 7.80 | 7.82 | -4.46% | 5,816.35 | 2021-07-20 | |
| ENELMED | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 2021-07-20 | |
| ENERGA | 7.77 | 7.86 | 7.77 | 7.83 | +0.13% | 551.72 | 2021-07-20 | |
| ENERGOINS | 1.60 | 1.63 | 1.58 | 1.62 | +1.56% | 14.30 | 2021-07-20 | |
| ENTER | 32.65 | 33.75 | 31.30 | 32.30 | -4.15% | 238.77 | 2021-07-20 | |
| ERBUD | 87.00 | 90.80 | 80.60 | 86.80 | -0.23% | 1,644.74 | 2021-07-20 | |
| ERG | 47.00 | 47.20 | 44.80 | 47.20 | +0.43% | 25.84 | 2021-07-20 | |
| ESOTIQ | 33.20 | 34.70 | 32.80 | 34.30 | -1.44% | 117.57 | 2021-07-20 | |
| EUCO | 4.50 | 4.50 | 4.40 | 4.50 | 0.00% | 5.01 | 2021-07-20 | |
| EUROCASH | 12.99 | 13.24 | 12.90 | 13.11 | +1.08% | 4,952.67 | 2021-07-20 | |
| EUROHOLD | 9.00 | 10.80 | 9.00 | 10.10 | -27.34% | 29.79 | 2021-07-20 | |
| EUROTEL | 42.00 | 42.90 | 40.10 | 41.10 | -5.52% | 221.21 | 2021-07-20 | |
| EVEREST | 10.00 | 10.00 | 9.50 | 9.80 | -1.01% | 2.92 | 2021-07-20 | |
| FAMUR | 2.19 | 2.25 | 2.17 | 2.21 | -0.45% | 784.41 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FASING | 11.60 | 11.60 | 11.50 | 11.50 | -0.86% | 10.05 | 2021-07-20 | |
| FASTFIN | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 2021-07-20 | |
| FEERUM | 11.65 | 11.65 | 11.65 | 11.65 | -2.51% | 0.06 | 2021-07-20 | |
| FERRO | 33.90 | 35.50 | 33.30 | 35.10 | +3.24% | 160.42 | 2021-07-20 | |
| FERRUM | 4.13 | 4.25 | 4.13 | 4.13 | 0.00% | 5.00 | 2021-07-20 | |
| FMG | 25.60 | 25.60 | 25.60 | 25.60 | 0.00% | 0.00 | 2021-07-20 | |
| FORTE | 47.00 | 48.00 | 46.60 | 47.10 | -0.21% | 226.26 | 2021-07-20 | |
| GETIN | 1.16 | 1.18 | 1.13 | 1.15 | -0.87% | 155.23 | 2021-07-20 | |
| GETINOBLE | 0.18 | 0.18 | 0.17 | 0.18 | -1.24% | 114.73 | 2021-07-20 | |
| GLCOSMED | 3.70 | 3.74 | 3.60 | 3.62 | -1.90% | 73.78 | 2021-07-20 | |
| GOBARTO | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.40 | 2021-07-20 | |
| GPW | 47.54 | 48.26 | 47.28 | 48.00 | +0.84% | 1,627.90 | 2021-07-20 | |
| GRAVITON | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 2021-07-20 | |
| GROCLIN | 3.06 | 3.09 | 3.04 | 3.05 | -0.33% | 92.41 | 2021-07-20 | |
| GRODNO | 12.50 | 12.78 | 12.34 | 12.70 | +0.79% | 552.45 | 2021-07-20 | |
| GRUPAAZOTY | 31.30 | 31.64 | 30.26 | 30.50 | -2.56% | 2,188.75 | 2021-07-20 | |
| GTC | 6.72 | 6.75 | 6.70 | 6.72 | +0.60% | 36.14 | 2021-07-20 | |
| HANDLOWY | 44.85 | 45.95 | 44.00 | 44.95 | -0.11% | 1,494.00 | 2021-07-20 | |
| HARPER | 10.66 | 10.90 | 10.22 | 10.54 | +1.93% | 76.21 | 2021-07-20 | |
| HELIO | 13.20 | 13.50 | 13.20 | 13.50 | +1.50% | 2.68 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HERKULES | 1.38 | 1.40 | 1.36 | 1.40 | +0.36% | 15.85 | 2021-07-20 | |
| HUBSTYLE | 0.84 | 0.85 | 0.82 | 0.85 | +0.47% | 4.19 | 2021-07-20 | |
| HYDROTOR | 35.90 | 36.20 | 35.80 | 36.00 | +0.84% | 12.59 | 2021-07-20 | |
| I2DEV | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 0.02 | 2021-07-20 | |
| IALBGR | 1.93 | 2.00 | 1.93 | 1.96 | -2.25% | 75.75 | 2021-07-20 | |
| IDMSA | 1.35 | 1.35 | 1.27 | 1.27 | -5.93% | 14.60 | 2021-07-20 | |
| IMCOMPANY | 25.00 | 26.00 | 25.00 | 25.50 | +1.59% | 55.45 | 2021-07-20 | |
| IMMOBILE | 2.86 | 2.86 | 2.62 | 2.62 | -4.38% | 60.89 | 2021-07-20 | |
| IMPERA | 3.89 | 3.90 | 3.78 | 3.78 | -3.08% | 0.53 | 2021-07-20 | |
| IMS | 3.41 | 3.69 | 3.41 | 3.60 | +2.86% | 31.81 | 2021-07-20 | |
| INC | 6.70 | 6.81 | 6.66 | 6.77 | +0.89% | 79.00 | 2021-07-20 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-07-20 | |
| INGBSK | 179.40 | 182.20 | 179.40 | 180.40 | +0.33% | 1,211.50 | 2021-07-20 | |
| INPRO | 8.60 | 8.90 | 8.60 | 8.90 | +3.49% | 55.01 | 2021-07-20 | |
| INSTALKRK | 30.20 | 30.60 | 30.20 | 30.60 | 0.00% | 83.62 | 2021-07-20 | |
| INTERAOLT | 19.40 | 19.70 | 19.38 | 19.60 | +1.03% | 68.55 | 2021-07-20 | |
| INTERBUD | 1.26 | 1.26 | 1.26 | 1.26 | -7.35% | 0.15 | 2021-07-20 | |
| INTERCARS | 395.00 | 417.00 | 388.00 | 417.00 | +4.51% | 1,393.03 | 2021-07-20 | |
| INTERFERI | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 2021-07-20 | |
| INTERSPPL | 1.43 | 1.43 | 1.35 | 1.43 | -1.72% | 8.77 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTROL | 6.26 | 6.26 | 6.10 | 6.24 | -1.58% | 55.95 | 2021-07-20 | |
| INVCEEFIZ | 460.10 | 460.10 | 460.10 | 460.10 | 0.00% | 2.30 | 2021-07-20 | |
| INVFIZ | 965.00 | 965.00 | 965.00 | 965.00 | +0.32% | 0.96 | 2021-07-20 | |
| INVGLDFIZ | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.68% | 3.40 | 2021-07-20 | |
| INVISTA | 0.72 | 0.72 | 0.68 | 0.68 | -6.21% | 3.48 | 2021-07-20 | |
| INVPEFIZ | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 0.00% | 0.00 | 2021-07-20 | |
| IPOPEMA | 4.54 | 4.70 | 4.54 | 4.70 | +3.30% | 18.20 | 2021-07-20 | |
| IQP | 0.60 | 0.62 | 0.58 | 0.62 | +1.97% | 18.09 | 2021-07-20 | |
| IZOBLOK | 43.40 | 43.40 | 40.70 | 43.00 | +2.87% | 3.17 | 2021-07-20 | |
| IZOLACJA | 2.92 | 2.92 | 2.84 | 2.92 | +4.29% | 6.27 | 2021-07-20 | |
| IZOSTAL | 3.35 | 3.41 | 3.34 | 3.38 | +0.90% | 57.76 | 2021-07-20 | |
| JSW | 32.72 | 33.40 | 32.12 | 33.20 | +2.15% | 25,150.91 | 2021-07-20 | |
| JWCONSTR | 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | 0.00 | 2021-07-20 | |
| JWWINVEST | 2.19 | 2.20 | 2.11 | 2.17 | -0.91% | 4.17 | 2021-07-20 | |
| K2INTERNT | 21.70 | 21.80 | 21.50 | 21.80 | -1.80% | 5.76 | 2021-07-20 | |
| KBDOM | 0.42 | 0.46 | 0.42 | 0.46 | +15.42% | 0.52 | 2021-07-20 | |
| KCI | 1.42 | 1.43 | 1.40 | 1.40 | -1.41% | 29.94 | 2021-07-20 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-07-20 | |
| KERNEL | 49.95 | 51.70 | 49.95 | 51.40 | +3.21% | 2,725.26 | 2021-07-20 | |
| KETY | 662.00 | 677.00 | 658.00 | 661.00 | +0.15% | 3,065.39 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGHM | 181.70 | 183.55 | 176.60 | 181.15 | -0.19% | 58,705.70 | 2021-07-20 | |
| KGL | 16.70 | 17.00 | 16.00 | 16.80 | +1.20% | 91.18 | 2021-07-20 | |
| KINOPOL | 12.40 | 12.70 | 12.05 | 12.40 | -1.59% | 143.00 | 2021-07-20 | |
| KOGENERA | 33.20 | 33.20 | 32.50 | 32.70 | -1.51% | 63.23 | 2021-07-20 | |
| KOMPAP | 19.00 | 19.50 | 19.00 | 19.50 | 0.00% | 1.96 | 2021-07-20 | |
| KOMPUTRON | 4.10 | 4.16 | 4.10 | 4.16 | +3.48% | 8.13 | 2021-07-20 | |
| KOPEX | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 5.62 | 2021-07-20 | |
| KPPD | 60.00 | 62.50 | 60.00 | 62.50 | +0.81% | 12.83 | 2021-07-20 | |
| KRAKCHEM | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 1.06 | 2021-07-20 | |
| KREC | 21.00 | 21.40 | 20.00 | 21.20 | 0.00% | 139.23 | 2021-07-20 | |
| KREDYTIN | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.03 | 2021-07-20 | |
| KRKA | 485.00 | 490.00 | 485.00 | 485.00 | 0.00% | 23.30 | 2021-07-20 | |
| KRUK | 300.20 | 314.00 | 300.20 | 309.00 | +1.98% | 11,404.64 | 2021-07-20 | |
| KRVITAMIN | 19.20 | 19.22 | 19.02 | 19.18 | 0.00% | 383.48 | 2021-07-20 | |
| KSGAGRO | 3.90 | 3.90 | 3.76 | 3.84 | -1.54% | 31.35 | 2021-07-20 | |
| LABOPRINT | 17.00 | 17.00 | 16.20 | 16.20 | -4.71% | 4.06 | 2021-07-20 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-07-20 | |
| LARQ | 1.95 | 1.95 | 1.64 | 1.82 | -5.21% | 103.04 | 2021-07-20 | |
| LCCORP | 3.40 | 3.44 | 3.35 | 3.37 | +0.15% | 262.10 | 2021-07-20 | |
| LENA | 4.41 | 4.60 | 4.41 | 4.55 | 0.00% | 159.75 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LENTEX | 10.50 | 10.65 | 10.40 | 10.65 | 0.00% | 73.69 | 2021-07-20 | |
| LIBET | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 7.58 | 2021-07-20 | |
| LIVECHAT | 138.80 | 138.80 | 131.00 | 131.00 | -4.38% | 1,676.46 | 2021-07-20 | |
| LMASFIZ | 1,548.95 | 1,548.95 | 1,548.95 | 1,548.95 | 0.00% | 0.00 | 2021-07-20 | |
| LMBSFIZ | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | 0.00% | 0.00 | 2021-07-20 | |
| LMCSFIZ | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0.00% | 0.00 | 2021-07-20 | |
| LMDSFIZ | 1,517.11 | 1,517.11 | 1,517.11 | 1,517.11 | 0.00% | 0.00 | 2021-07-20 | |
| LMESFIZ | 1,440.01 | 1,440.01 | 1,440.01 | 1,440.01 | 0.00% | 0.00 | 2021-07-20 | |
| LOKUM | 24.20 | 24.20 | 22.60 | 22.60 | -5.83% | 29.85 | 2021-07-20 | |
| LOTOS | 49.60 | 50.80 | 49.20 | 49.80 | +0.32% | 12,960.67 | 2021-07-20 | |
| LPP | 13,580.00 | 13,650.00 | 13,260.00 | 13,650.00 | +3.17% | 19,247.43 | 2021-07-20 | |
| LSISOFT | 16.65 | 16.65 | 16.00 | 16.40 | 0.00% | 33.85 | 2021-07-20 | |
| LUBAWA | 1.36 | 1.38 | 1.34 | 1.37 | -1.30% | 168.89 | 2021-07-20 | |
| MABION | 58.70 | 67.00 | 56.10 | 66.40 | +20.51% | 28,121.26 | 2021-07-20 | |
| MAKARONPL | 6.70 | 6.88 | 6.70 | 6.88 | +1.18% | 5.08 | 2021-07-20 | |
| MANGATA | 75.00 | 78.60 | 69.00 | 73.00 | -6.41% | 46.61 | 2021-07-20 | |
| MARVIPOL | 0.70 | 0.73 | 0.70 | 0.72 | +0.56% | 107.79 | 2021-07-20 | |
| MASTERPHA | 3.60 | 3.77 | 3.57 | 3.57 | -0.83% | 13.55 | 2021-07-20 | |
| MBANK | 285.80 | 297.40 | 285.80 | 297.20 | +3.41% | 10,745.71 | 2021-07-20 | |
| MBWS | 6.42 | 6.42 | 5.84 | 6.00 | +2.39% | 17.54 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MCI | 20.00 | 21.20 | 20.00 | 21.20 | +4.95% | 91.85 | 2021-07-20 | |
| MDIENERGIA | 3.48 | 3.48 | 3.31 | 3.47 | -0.29% | 9.78 | 2021-07-20 | |
| MEDIACAP | 2.93 | 3.05 | 2.93 | 3.05 | +2.01% | 16.43 | 2021-07-20 | |
| MEDICALG | 29.95 | 30.45 | 27.15 | 28.00 | -6.51% | 827.67 | 2021-07-20 | |
| MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | 0.00% | 0.00 | 2021-07-20 | |
| MEGARON | 14.30 | 15.50 | 14.30 | 15.50 | -0.64% | 1.60 | 2021-07-20 | |
| MENNICA | 20.20 | 20.40 | 19.90 | 20.10 | -0.49% | 18.80 | 2021-07-20 | |
| MERCATOR | 237.00 | 245.00 | 234.60 | 235.60 | -1.01% | 11,788.35 | 2021-07-20 | |
| MERCOR | 17.85 | 17.85 | 17.65 | 17.85 | -0.83% | 7.18 | 2021-07-20 | |
| MEXPOLSKA | 1.80 | 1.86 | 1.80 | 1.85 | -2.37% | 3.53 | 2021-07-20 | |
| MFO | 44.60 | 45.30 | 44.60 | 45.10 | -0.66% | 224.35 | 2021-07-20 | |
| MILKILAND | 0.97 | 0.97 | 0.94 | 0.97 | -0.41% | 3.33 | 2021-07-20 | |
| MILLENNIUM | 4.32 | 4.41 | 4.20 | 4.28 | -0.83% | 8,112.89 | 2021-07-20 | |
| MIRACULUM | 1.41 | 1.42 | 1.32 | 1.38 | -2.13% | 75.72 | 2021-07-20 | |
| MIRBUD | 4.35 | 4.49 | 4.20 | 4.29 | -2.50% | 1,566.45 | 2021-07-20 | |
| MLPGROUP | 73.60 | 77.40 | 73.60 | 77.40 | +5.16% | 156.69 | 2021-07-20 | |
| MOBRUK | 328.00 | 328.00 | 320.00 | 324.00 | -0.31% | 2,329.82 | 2021-07-20 | |
| MOJ | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 4.26 | 2021-07-20 | |
| MONNARI | 2.86 | 2.95 | 2.80 | 2.85 | -1.04% | 155.01 | 2021-07-20 | |
| MOSTALPLC | 11.25 | 11.70 | 11.20 | 11.70 | +2.63% | 3.53 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MOSTALWAR | 6.96 | 6.96 | 6.68 | 6.96 | +4.19% | 3.86 | 2021-07-20 | |
| MOSTALZAB | 1.47 | 1.49 | 1.47 | 1.49 | -0.34% | 99.44 | 2021-07-20 | |
| MUZA | 6.50 | 6.50 | 6.35 | 6.50 | 0.00% | 13.63 | 2021-07-20 | |
| MWTRADE | 3.75 | 3.75 | 3.75 | 3.75 | +1.90% | 0.07 | 2021-07-20 | |
| NETIA | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 17.81 | 2021-07-20 | |
| NEWAG | 24.80 | 25.20 | 24.80 | 24.90 | -0.40% | 493.07 | 2021-07-20 | |
| NOVITA | 221.00 | 225.00 | 216.00 | 225.00 | -0.88% | 92.65 | 2021-07-20 | |
| NTTSYSTEM | 5.04 | 5.30 | 5.04 | 5.16 | +0.39% | 31.71 | 2021-07-20 | |
| ODLEWNIE | 5.78 | 5.94 | 5.78 | 5.80 | -0.34% | 28.60 | 2021-07-20 | |
| OEX | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 14.25 | 2021-07-20 | |
| OPENFIN | 0.76 | 0.76 | 0.73 | 0.74 | 0.00% | 1.38 | 2021-07-20 | |
| OPERA3GR | 248.10 | 248.10 | 248.10 | 248.10 | 0.00% | 0.00 | 2021-07-20 | |
| OPONEO.PL | 50.00 | 50.20 | 47.60 | 48.90 | -2.20% | 148.58 | 2021-07-20 | |
| OPTEAM | 14.00 | 14.40 | 14.00 | 14.10 | +0.36% | 80.19 | 2021-07-20 | |
| ORANGEPL | 7.39 | 7.42 | 7.25 | 7.28 | -1.29% | 10,014.90 | 2021-07-20 | |
| ORCOGROUP | 2.10 | 2.19 | 2.10 | 2.10 | 0.00% | 7.51 | 2021-07-20 | |
| ORZBIALY | 21.90 | 22.00 | 20.90 | 22.00 | +1.38% | 53.17 | 2021-07-20 | |
| OTLOG | 11.60 | 12.30 | 10.70 | 10.80 | -6.49% | 196.62 | 2021-07-20 | |
| OTMUCHOW | 3.68 | 3.68 | 3.50 | 3.60 | -2.17% | 16.22 | 2021-07-20 | |
| OVOSTAR | 79.50 | 79.50 | 79.50 | 79.50 | +1.92% | 0.80 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PAMAPOL | 2.67 | 2.69 | 2.60 | 2.69 | +2.67% | 72.87 | 2021-07-20 | |
| PANOVA | 14.65 | 14.65 | 14.45 | 14.45 | -1.37% | 1.19 | 2021-07-20 | |
| PATENTUS | 0.86 | 0.87 | 0.85 | 0.85 | -3.41% | 11.72 | 2021-07-20 | |
| PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2021-07-20 | |
| PBKM | 85.40 | 85.40 | 78.40 | 80.00 | -8.26% | 173.03 | 2021-07-20 | |
| PBSFINANSE | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 2.19 | 2021-07-20 | |
| PCCEXOL | 2.84 | 2.86 | 2.81 | 2.82 | -0.70% | 103.84 | 2021-07-20 | |
| PCCROKITA | 73.30 | 76.20 | 73.10 | 74.50 | +1.36% | 201.14 | 2021-07-20 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-07-20 | |
| PEKABEX | 25.10 | 25.50 | 25.00 | 25.10 | -0.40% | 101.17 | 2021-07-20 | |
| PEKAO | 89.94 | 91.20 | 88.74 | 90.12 | +0.20% | 28,074.66 | 2021-07-20 | |
| PEP | 69.70 | 72.40 | 69.70 | 71.00 | +2.01% | 126.81 | 2021-07-20 | |
| PEPEES | 1.36 | 1.36 | 1.36 | 1.36 | +5.00% | 0.00 | 2021-07-20 | |
| PGE | 8.40 | 8.49 | 8.30 | 8.38 | -0.19% | 19,966.59 | 2021-07-20 | |
| PGNIG | 6.12 | 6.22 | 6.08 | 6.10 | -0.36% | 22,967.08 | 2021-07-20 | |
| PGSSOFT | 15.10 | 15.50 | 15.10 | 15.10 | 0.00% | 33.73 | 2021-07-20 | |
| PHN | 14.50 | 15.25 | 14.50 | 15.05 | +0.67% | 51.79 | 2021-07-20 | |
| PKNORLEN | 72.00 | 73.12 | 71.24 | 72.50 | +1.14% | 81,152.57 | 2021-07-20 | |
| PKOASZEWZ | 95.68 | 95.68 | 95.67 | 95.67 | -0.01% | 38.27 | 2021-07-20 | |
| PKOBP | 36.70 | 37.08 | 36.00 | 36.83 | +0.35% | 30,561.27 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PKOGD | 110.32 | 110.32 | 110.32 | 110.32 | -1.31% | 22.06 | 2021-07-20 | |
| PKOGS | 89.93 | 89.93 | 89.93 | 89.93 | 0.00% | 0.00 | 2021-07-20 | |
| PKOSO | 109.92 | 109.92 | 109.83 | 109.83 | -0.08% | 122.50 | 2021-07-20 | |
| PKPCARGO | 18.00 | 18.46 | 17.60 | 18.28 | +1.56% | 3,563.92 | 2021-07-20 | |
| PLASTBOX | 2.14 | 2.15 | 2.12 | 2.15 | 0.00% | 15.82 | 2021-07-20 | |
| PLATYNINW | 2.86 | 2.86 | 2.64 | 2.86 | -0.69% | 1.67 | 2021-07-20 | |
| PLAYWAY | 452.80 | 458.00 | 436.20 | 436.20 | -2.50% | 1,169.60 | 2021-07-20 | |
| PLAZACNTR | 3.00 | 3.46 | 2.91 | 3.46 | +109.70% | 865.17 | 2021-07-20 | |
| PMPG | 5.20 | 5.40 | 5.20 | 5.30 | +1.92% | 8.40 | 2021-07-20 | |
| POLICE | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% | 11.07 | 2021-07-20 | |
| POLIMEXMS | 4.11 | 4.29 | 4.10 | 4.22 | +1.69% | 923.92 | 2021-07-20 | |
| POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-07-20 | |
| POLWAX | 3.22 | 3.23 | 3.13 | 3.13 | +0.97% | 5.42 | 2021-07-20 | |
| POZBUD | 3.70 | 4.07 | 3.70 | 3.89 | +4.01% | 434.98 | 2021-07-20 | |
| PRAGMAFA | 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | 0.00 | 2021-07-20 | |
| PRAGMAINK | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 2021-07-20 | |
| PRAIRIE | 0.69 | 0.73 | 0.69 | 0.73 | +6.28% | 661.65 | 2021-07-20 | |
| PRIMAMODA | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.00 | 2021-07-20 | |
| PROCAD | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 0.00 | 2021-07-20 | |
| PROCHEM | 25.80 | 25.80 | 25.80 | 25.80 | 0.00% | 0.26 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PROJPRZEM | 16.40 | 16.40 | 16.40 | 16.40 | +1.86% | 1.51 | 2021-07-20 | |
| PROTEKTOR | 3.50 | 3.50 | 3.36 | 3.49 | -0.14% | 6.85 | 2021-07-20 | |
| PROVIDENT | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 2021-07-20 | |
| PULAWY | 85.20 | 89.60 | 85.20 | 89.00 | +4.71% | 66.24 | 2021-07-20 | |
| PWRMEDIA | 12.35 | 12.40 | 12.30 | 12.30 | -0.40% | 3.36 | 2021-07-20 | |
| PZU | 36.62 | 36.91 | 36.25 | 36.46 | -0.44% | 39,997.24 | 2021-07-20 | |
| PZUAKORD | 120.43 | 120.45 | 120.43 | 120.45 | +0.02% | 48.90 | 2021-07-20 | |
| QMULTIFIZ | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 15.81 | 2021-07-20 | |
| QUANTUM | 47.20 | 49.00 | 47.20 | 49.00 | +4.26% | 5.96 | 2021-07-20 | |
| QUERCUS | 4.65 | 4.74 | 4.34 | 4.45 | -4.51% | 476.81 | 2021-07-20 | |
| RADPOL | 3.06 | 3.06 | 3.00 | 3.06 | +0.33% | 19.25 | 2021-07-20 | |
| RAFAKO | 1.31 | 1.36 | 1.28 | 1.34 | +1.52% | 1,166.83 | 2021-07-20 | |
| RAFAMET | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2021-07-20 | |
| RAINBOW | 24.50 | 24.90 | 23.50 | 23.60 | -2.88% | 113.11 | 2021-07-20 | |
| RANKPROGR | 2.31 | 2.54 | 2.31 | 2.42 | +2.98% | 208.42 | 2021-07-20 | |
| RAWLPLUG | 16.00 | 16.50 | 16.00 | 16.30 | -1.21% | 62.07 | 2021-07-20 | |
| REDAN | 0.43 | 0.44 | 0.41 | 0.41 | -3.99% | 3.18 | 2021-07-20 | |
| REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-07-20 | |
| REINHOLD | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0.00 | 2021-07-20 | |
| RELPOL | 6.88 | 7.08 | 6.82 | 6.94 | -2.53% | 209.48 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| REMAK | 22.60 | 22.60 | 21.60 | 22.00 | -1.79% | 79.00 | 2021-07-20 | |
| RONSON | 1.88 | 2.06 | 1.76 | 2.01 | +4.15% | 96.24 | 2021-07-20 | |
| ROPCZYCE | 28.20 | 28.30 | 27.70 | 28.00 | -0.36% | 24.47 | 2021-07-20 | |
| RUBICON | 1.68 | 1.68 | 1.60 | 1.60 | -5.33% | 5.03 | 2021-07-20 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-07-20 | |
| SANOK | 22.70 | 23.40 | 22.20 | 22.80 | 0.00% | 207.04 | 2021-07-20 | |
| SANTANDER | 13.50 | 13.55 | 13.20 | 13.50 | +0.18% | 124.29 | 2021-07-20 | |
| SANWIL | 2.60 | 2.63 | 2.60 | 2.62 | -1.13% | 33.47 | 2021-07-20 | |
| SARE | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.20 | 2021-07-20 | |
| SECOGROUP | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 0.09 | 2021-07-20 | |
| SEKO | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 2.36 | 2021-07-20 | |
| SELENAFM | 21.50 | 22.00 | 21.50 | 21.80 | +1.40% | 49.94 | 2021-07-20 | |
| SELVITA | 56.00 | 58.50 | 55.80 | 57.70 | +3.04% | 407.76 | 2021-07-20 | |
| SETANTA | 9.90 | 10.00 | 9.75 | 9.88 | -0.20% | 34.42 | 2021-07-20 | |
| SFINKS | 0.44 | 0.46 | 0.44 | 0.46 | -0.86% | 14.09 | 2021-07-20 | |
| SILVANO | 7.28 | 7.28 | 7.28 | 7.28 | 0.00% | 0.73 | 2021-07-20 | |
| SIMPLE | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 13.00 | 2021-07-20 | |
| SKARBIEC | 34.30 | 34.30 | 33.60 | 33.90 | +0.30% | 23.24 | 2021-07-20 | |
| SKOTAN | 1.91 | 1.92 | 1.82 | 1.86 | -3.12% | 132.01 | 2021-07-20 | |
| SKYLINE | 1.17 | 1.22 | 1.17 | 1.22 | 0.00% | 2.40 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SNIEZKA | 85.00 | 85.40 | 84.40 | 84.60 | -0.47% | 35.72 | 2021-07-20 | |
| SOHODEV | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 0.00 | 2021-07-20 | |
| SOLAR | 5.22 | 5.28 | 5.00 | 5.28 | +1.54% | 28.44 | 2021-07-20 | |
| SONEL | 11.75 | 11.95 | 11.40 | 11.40 | -4.20% | 37.09 | 2021-07-20 | |
| SOPHARMA | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 0.00 | 2021-07-20 | |
| STALEXP | 3.53 | 3.55 | 3.49 | 3.51 | -0.57% | 549.90 | 2021-07-20 | |
| STALPROD | 348.00 | 355.00 | 332.00 | 355.00 | +1.43% | 1,901.79 | 2021-07-20 | |
| STALPROFI | 12.00 | 12.00 | 10.95 | 11.65 | -3.32% | 491.33 | 2021-07-20 | |
| STAPORKOW | 3.30 | 3.36 | 3.30 | 3.36 | +2.44% | 2.10 | 2021-07-20 | |
| STARHEDGE | 0.56 | 0.56 | 0.56 | 0.56 | -10.51% | 0.56 | 2021-07-20 | |
| SUNEX | 5.39 | 5.46 | 5.23 | 5.38 | -1.65% | 40.28 | 2021-07-20 | |
| SUWARY | 25.80 | 25.80 | 25.80 | 25.80 | 0.00% | 0.13 | 2021-07-20 | |
| SWISSMED | 10.75 | 10.80 | 10.75 | 10.75 | 0.00% | 55.73 | 2021-07-20 | |
| SYGNITY | 9.74 | 9.90 | 9.70 | 9.78 | -1.01% | 26.27 | 2021-07-20 | |
| SYNEKTIK | 33.25 | 33.75 | 31.30 | 31.30 | -7.53% | 458.41 | 2021-07-20 | |
| TALEX | 15.80 | 15.90 | 15.50 | 15.90 | +0.63% | 200.51 | 2021-07-20 | |
| TARCZYNSKI | 49.00 | 50.00 | 48.80 | 48.80 | -0.41% | 10.02 | 2021-07-20 | |
| TATRY | 163.00 | 163.00 | 163.00 | 163.00 | 0.00% | 1.96 | 2021-07-20 | |
| TAURONPE | 3.14 | 3.18 | 3.07 | 3.10 | -1.37% | 8,124.99 | 2021-07-20 | |
| TERMOREX | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 1.20 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TESGAS | 4.80 | 4.80 | 4.70 | 4.78 | -0.42% | 20.88 | 2021-07-20 | |
| TIM | 36.00 | 36.90 | 35.00 | 35.50 | -1.39% | 758.05 | 2021-07-20 | |
| TORPOL | 13.26 | 13.72 | 13.26 | 13.66 | +2.71% | 660.59 | 2021-07-20 | |
| TOYA | 8.10 | 8.36 | 8.10 | 8.28 | +1.47% | 855.19 | 2021-07-20 | |
| TRAKCJA | 2.09 | 2.15 | 2.06 | 2.10 | +0.96% | 176.92 | 2021-07-20 | |
| TRANSPOL | 3.57 | 3.69 | 3.52 | 3.62 | +0.56% | 65.38 | 2021-07-20 | |
| TRIGONPP | 53.79 | 53.79 | 53.79 | 53.79 | 0.00% | 0.00 | 2021-07-20 | |
| TRITON | 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | 0.00 | 2021-07-20 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-07-20 | |
| ULMA | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.70 | 2021-07-20 | |
| UNIBEP | 11.85 | 12.00 | 11.85 | 11.85 | -1.25% | 107.60 | 2021-07-20 | |
| UNICREDIT | 41.47 | 41.47 | 41.47 | 41.47 | 0.00% | 0.00 | 2021-07-20 | |
| UNIMA | 3.38 | 3.38 | 3.38 | 3.38 | 0.00% | 0.00 | 2021-07-20 | |
| UNIMOT | 40.85 | 41.60 | 40.50 | 41.00 | -0.24% | 345.85 | 2021-07-20 | |
| URSUS | 0.38 | 0.38 | 0.32 | 0.33 | -13.82% | 633.06 | 2021-07-20 | |
| VIGOSYS | 724.00 | 752.00 | 724.00 | 750.00 | +2.74% | 28.70 | 2021-07-20 | |
| VINDEXUS | 6.06 | 6.10 | 5.90 | 6.00 | -1.64% | 56.08 | 2021-07-20 | |
| VISTAL | 3.72 | 3.85 | 3.70 | 3.79 | +1.34% | 43.75 | 2021-07-20 | |
| VISTULA | 3.65 | 3.71 | 3.60 | 3.71 | +1.64% | 152.49 | 2021-07-20 | |
| VIVID | 1.48 | 1.48 | 1.47 | 1.47 | -0.14% | 7.05 | 2021-07-20 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VOTUM | 14.84 | 15.28 | 14.82 | 15.00 | +1.08% | 72.26 | 2021-07-20 | |
| VOXEL | 48.90 | 49.90 | 48.90 | 49.90 | +0.60% | 144.16 | 2021-07-20 | |
| WARIMPEX | 5.98 | 5.98 | 5.98 | 5.98 | 0.00% | 1.58 | 2021-07-20 | |
| WASKO | 1.66 | 1.75 | 1.64 | 1.73 | +1.47% | 53.97 | 2021-07-20 | |
| WAWEL | 590.00 | 596.00 | 582.00 | 588.00 | -0.34% | 77.06 | 2021-07-20 | |
| WIELTON | 9.90 | 10.26 | 9.90 | 10.08 | +0.80% | 371.94 | 2021-07-20 | |
| WIKANA | 4.38 | 4.44 | 4.38 | 4.44 | -0.89% | 4.30 | 2021-07-20 | |
| WINVEST | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.82 | 2021-07-20 | |
| WIRTUALNA | 118.00 | 120.80 | 118.00 | 118.00 | +1.03% | 848.65 | 2021-07-20 | |
| WITTCHEN | 11.30 | 11.45 | 11.15 | 11.20 | -3.45% | 7.96 | 2021-07-20 | |
| WOJAS | 4.68 | 4.68 | 4.32 | 4.32 | -7.69% | 1.25 | 2021-07-20 | |
| WORKSERV | 1.25 | 1.27 | 1.25 | 1.25 | +1.30% | 5.24 | 2021-07-20 | |
| XTB | 16.30 | 16.74 | 16.15 | 16.74 | +4.62% | 4,154.22 | 2021-07-20 | |
| YOLO | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.00 | 2021-07-20 | |
| ZAMET | 0.85 | 0.85 | 0.82 | 0.84 | -0.71% | 7.41 | 2021-07-20 | |
| ZASTAL | 2.61 | 2.62 | 2.47 | 2.60 | -0.76% | 18.40 | 2021-07-20 | |
| ZEPAK | 8.50 | 8.94 | 8.50 | 8.56 | +0.94% | 110.22 | 2021-07-20 | |
| ZPUE | 200.00 | 204.00 | 200.00 | 204.00 | +0.99% | 20.92 | 2021-07-20 | |
| ZREMB | 0.99 | 1.03 | 0.99 | 1.03 | 0.00% | 10.72 | 2021-07-20 | |
| ZUE | 4.06 | 4.16 | 4.05 | 4.05 | 0.00% | 8.22 | 2021-07-20 | |
| ZYWIEC | 480.00 | 485.00 | 480.00 | 485.00 | +0.62% | 58.18 | 2021-07-20 |
Dane dostarcza Notoria Serwis S.A.
