Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 2.34 | 2.86 | 2.34 | 2.86 | +21.19% | 592.02 | 2021-02-25 | |
| 08OCTAVA | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 7.98 | 2021-02-25 | |
| 11BIT | 566.00 | 587.00 | 555.00 | 587.00 | +2.98% | 4,102.92 | 2021-02-25 | |
| 4FUNMEDIA | 7.14 | 7.14 | 7.00 | 7.00 | 0.00% | 2.88 | 2021-02-25 | |
| ABPL | 34.20 | 35.00 | 34.00 | 35.00 | +2.04% | 583.31 | 2021-02-25 | |
| ACAUTOGAZ | 37.20 | 37.30 | 37.00 | 37.00 | -0.80% | 131.02 | 2021-02-25 | |
| ACTION | 7.88 | 8.18 | 7.70 | 8.10 | +5.19% | 837.78 | 2021-02-25 | |
| ADIUVO | 5.78 | 6.00 | 5.68 | 6.00 | +3.81% | 119.75 | 2021-02-25 | |
| AGORA | 6.42 | 6.52 | 6.42 | 6.52 | +1.24% | 11.08 | 2021-02-25 | |
| AGROTON | 7.24 | 7.80 | 7.24 | 7.40 | +1.65% | 361.25 | 2021-02-25 | |
| AGROWILL | 2.06 | 2.06 | 2.04 | 2.04 | -0.97% | 10.27 | 2021-02-25 | |
| AILLERON | 12.45 | 12.90 | 12.45 | 12.45 | -0.40% | 210.60 | 2021-02-25 | |
| AIRWAY | 1.60 | 1.63 | 1.58 | 1.61 | +0.62% | 268.18 | 2021-02-25 | |
| ALIOR | 19.87 | 21.65 | 19.80 | 21.10 | +7.71% | 45,786.83 | 2021-02-25 | |
| ALTA | 1.30 | 1.35 | 1.30 | 1.35 | +3.05% | 1.18 | 2021-02-25 | |
| ALTUSTFI | 1.53 | 1.59 | 1.49 | 1.57 | +5.00% | 34.94 | 2021-02-25 | |
| ALUMETAL | 51.40 | 52.80 | 51.40 | 52.80 | +0.76% | 60.03 | 2021-02-25 | |
| AMBRA | 19.80 | 20.30 | 19.80 | 19.80 | 0.00% | 194.89 | 2021-02-25 | |
| AMICA | 144.80 | 145.00 | 143.40 | 145.00 | +0.14% | 244.70 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMPLI | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.71 | 2021-02-25 | |
| APATOR | 25.80 | 25.80 | 25.30 | 25.30 | -0.39% | 143.19 | 2021-02-25 | |
| APLISENS | 11.10 | 11.10 | 11.00 | 11.00 | 0.00% | 4.09 | 2021-02-25 | |
| APSENERGY | 4.34 | 4.34 | 4.02 | 4.10 | -4.21% | 75.26 | 2021-02-25 | |
| ARCHICOM | 23.80 | 23.90 | 23.30 | 23.80 | 0.00% | 12.74 | 2021-02-25 | |
| ARCTIC | 6.70 | 6.70 | 6.44 | 6.44 | -0.62% | 599.76 | 2021-02-25 | |
| ARTERIA | 5.60 | 5.80 | 5.55 | 5.80 | +2.65% | 11.82 | 2021-02-25 | |
| ARTIFEX | 12.45 | 12.45 | 12.00 | 12.00 | -4.00% | 94.31 | 2021-02-25 | |
| ASBIS | 10.12 | 10.48 | 9.90 | 10.36 | +6.37% | 8,694.14 | 2021-02-25 | |
| ASMGROUP | 1.25 | 1.30 | 1.25 | 1.27 | -2.31% | 2.59 | 2021-02-25 | |
| ASSECOBS | 39.20 | 39.20 | 37.80 | 38.80 | -0.51% | 21.98 | 2021-02-25 | |
| ASSECOPOL | 66.30 | 67.20 | 66.00 | 66.70 | +0.76% | 3,916.90 | 2021-02-25 | |
| ASSECOSEE | 39.50 | 39.50 | 39.00 | 39.00 | 0.00% | 459.64 | 2021-02-25 | |
| ASTARTA | 44.40 | 46.60 | 44.40 | 45.40 | +4.61% | 1,246.55 | 2021-02-25 | |
| ATAL | 39.90 | 40.40 | 39.60 | 40.20 | +0.75% | 98.45 | 2021-02-25 | |
| ATENDE | 4.50 | 4.50 | 4.44 | 4.48 | -0.44% | 112.17 | 2021-02-25 | |
| ATLANTAPL | 9.60 | 9.60 | 9.50 | 9.50 | -1.04% | 18.88 | 2021-02-25 | |
| ATLASEST | 2.25 | 2.25 | 2.20 | 2.25 | 0.00% | 4.55 | 2021-02-25 | |
| ATMGRUPA | 4.12 | 4.12 | 4.03 | 4.12 | 0.00% | 6.27 | 2021-02-25 | |
| ATREM | 2.77 | 2.85 | 2.70 | 2.85 | +2.89% | 18.69 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AUTOPARTN | 8.56 | 8.72 | 8.52 | 8.52 | +0.24% | 36.43 | 2021-02-25 | |
| AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-02-25 | |
| BBIDEV | 4.50 | 4.50 | 4.30 | 4.46 | -0.89% | 17.89 | 2021-02-25 | |
| BEDZIN | 9.60 | 9.60 | 9.20 | 9.20 | -4.17% | 9.74 | 2021-02-25 | |
| BENEFIT | 828.00 | 863.00 | 801.00 | 860.00 | +3.86% | 1,574.19 | 2021-02-25 | |
| BERLING | 4.60 | 4.60 | 4.60 | 4.60 | +1.32% | 234.66 | 2021-02-25 | |
| BEST | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 2021-02-25 | |
| BETACOM | 9.14 | 9.46 | 9.14 | 9.46 | 0.00% | 3.77 | 2021-02-25 | |
| BGZBNPP | 72.00 | 72.20 | 71.80 | 71.80 | -1.91% | 8.70 | 2021-02-25 | |
| BIK | 16.90 | 16.90 | 15.65 | 16.35 | +0.93% | 39.95 | 2021-02-25 | |
| BIOMEDLUB | 8.86 | 8.88 | 8.62 | 8.64 | -0.69% | 1,801.38 | 2021-02-25 | |
| BIOTON | 5.34 | 5.36 | 5.07 | 5.09 | -3.96% | 1,200.11 | 2021-02-25 | |
| BMPAG | 0.75 | 0.75 | 0.67 | 0.70 | -5.41% | 60.67 | 2021-02-25 | |
| BOGDANKA | 24.30 | 24.60 | 23.50 | 23.50 | -2.29% | 1,076.91 | 2021-02-25 | |
| BORYSZEW | 3.20 | 3.22 | 3.11 | 3.12 | -0.80% | 1,305.89 | 2021-02-25 | |
| BOS | 8.08 | 8.58 | 8.08 | 8.38 | +3.97% | 831.21 | 2021-02-25 | |
| BOWIM | 3.70 | 3.70 | 3.68 | 3.70 | 0.00% | 16.72 | 2021-02-25 | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 2021-02-25 | |
| BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 0.00 | 2021-02-25 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | 0.00% | 0.00 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZDS | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 2021-02-25 | |
| BPHFIZMLI | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 2021-02-25 | |
| BRASTER | 2.04 | 2.10 | 1.95 | 1.99 | -2.21% | 1,136.90 | 2021-02-25 | |
| BRIJU | 0.40 | 0.43 | 0.36 | 0.40 | 0.00% | 25.91 | 2021-02-25 | |
| BUDIMEX | 320.00 | 327.50 | 316.50 | 327.50 | +2.66% | 7,370.75 | 2021-02-25 | |
| BUMECH | 3.46 | 3.49 | 3.34 | 3.49 | +1.75% | 28.60 | 2021-02-25 | |
| BZWBK | 212.40 | 215.80 | 208.40 | 213.00 | +0.47% | 26,189.69 | 2021-02-25 | |
| CAPITAL | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 2021-02-25 | |
| CCC | 98.02 | 99.90 | 95.26 | 96.50 | -0.52% | 20,427.94 | 2021-02-25 | |
| CCENERGY | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-25 | |
| CDPROJEKT | 255.00 | 256.00 | 249.10 | 251.60 | -2.56% | 193,654.67 | 2021-02-25 | |
| CDRL | 16.85 | 16.85 | 16.85 | 16.85 | +0.90% | 0.74 | 2021-02-25 | |
| CELTIC | 6.25 | 6.60 | 6.25 | 6.60 | 0.00% | 3.30 | 2021-02-25 | |
| CEZ | 90.60 | 91.00 | 90.50 | 91.00 | +0.22% | 16.08 | 2021-02-25 | |
| CFI | 0.30 | 0.32 | 0.30 | 0.30 | +0.33% | 52.47 | 2021-02-25 | |
| CIECH | 34.50 | 35.20 | 34.45 | 35.00 | +2.64% | 3,224.94 | 2021-02-25 | |
| CIGAMES | 1.33 | 1.36 | 1.33 | 1.36 | +2.41% | 506.24 | 2021-02-25 | |
| CITYSERV | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 2021-02-25 | |
| CLNPHARMA | 49.25 | 49.35 | 46.60 | 46.65 | -3.22% | 4,474.40 | 2021-02-25 | |
| CNT | 16.10 | 16.50 | 16.10 | 16.50 | +0.61% | 0.93 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COALENERG | 0.91 | 0.94 | 0.86 | 0.90 | -1.10% | 31.73 | 2021-02-25 | |
| COGNOR | 2.47 | 2.59 | 2.47 | 2.58 | +5.31% | 1,071.46 | 2021-02-25 | |
| COMARCH | 194.50 | 195.00 | 190.00 | 190.00 | -1.55% | 552.02 | 2021-02-25 | |
| COMP | 59.80 | 60.80 | 59.40 | 60.20 | -0.66% | 45.92 | 2021-02-25 | |
| COMPERIA | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 2021-02-25 | |
| CORMAY | 1.41 | 1.42 | 1.30 | 1.34 | -2.55% | 635.05 | 2021-02-25 | |
| CPGROUP | 7.14 | 7.14 | 7.12 | 7.12 | +4.09% | 1.46 | 2021-02-25 | |
| CYFRPLSAT | 27.40 | 27.58 | 27.26 | 27.28 | -0.44% | 14,850.33 | 2021-02-25 | |
| CZTOREBKA | 0.61 | 0.62 | 0.59 | 0.62 | -0.79% | 12.32 | 2021-02-25 | |
| DEBICA | 83.00 | 83.20 | 82.00 | 82.20 | -0.48% | 46.92 | 2021-02-25 | |
| DECORA | 31.80 | 31.80 | 30.70 | 30.80 | -1.91% | 332.60 | 2021-02-25 | |
| DEKPOL | 34.40 | 34.40 | 34.40 | 34.40 | 0.00% | 2.48 | 2021-02-25 | |
| DELKO | 18.40 | 18.40 | 17.90 | 18.00 | -2.17% | 99.17 | 2021-02-25 | |
| DGA | 6.38 | 6.38 | 6.38 | 6.38 | 0.00% | 0.05 | 2021-02-25 | |
| DINOPL | 248.00 | 248.40 | 241.20 | 245.20 | -0.89% | 44,669.29 | 2021-02-25 | |
| DOMDEV | 122.00 | 126.50 | 119.50 | 125.00 | +3.31% | 905.09 | 2021-02-25 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 2021-02-25 | |
| DROZAPOL | 2.13 | 2.13 | 2.13 | 2.13 | 0.00% | 1.92 | 2021-02-25 | |
| ECHO | 4.46 | 4.48 | 4.32 | 4.32 | -2.48% | 396.72 | 2021-02-25 | |
| EDINVEST | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 0.36 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EFEKT | 7.85 | 8.30 | 7.85 | 8.20 | +4.46% | 7.09 | 2021-02-25 | |
| EKOEXPORT | 3.61 | 3.69 | 3.56 | 3.60 | 0.00% | 99.94 | 2021-02-25 | |
| ELBUDOWA | 2.26 | 2.76 | 2.06 | 2.51 | +11.31% | 3,586.11 | 2021-02-25 | |
| ELEKTROTI | 7.28 | 7.30 | 7.10 | 7.20 | +1.69% | 23.27 | 2021-02-25 | |
| ELKOP | 0.67 | 0.78 | 0.65 | 0.73 | +11.69% | 1,787.81 | 2021-02-25 | |
| ELZAB | 5.55 | 5.55 | 5.40 | 5.55 | 0.00% | 14.98 | 2021-02-25 | |
| EMCINSMED | 14.50 | 15.00 | 14.50 | 14.80 | +2.07% | 4.66 | 2021-02-25 | |
| ENAP | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.00 | 2021-02-25 | |
| ENEA | 6.78 | 6.84 | 6.52 | 6.52 | -2.98% | 2,770.19 | 2021-02-25 | |
| ENELMED | 15.70 | 15.90 | 15.70 | 15.90 | +1.92% | 2.06 | 2021-02-25 | |
| ENERGA | 7.74 | 7.78 | 7.70 | 7.75 | +0.13% | 268.35 | 2021-02-25 | |
| ENERGOINS | 1.70 | 1.82 | 1.65 | 1.78 | +5.95% | 268.47 | 2021-02-25 | |
| ENTER | 37.00 | 38.40 | 37.00 | 37.80 | +2.44% | 1,379.67 | 2021-02-25 | |
| ERBUD | 33.90 | 33.90 | 31.30 | 33.30 | -1.19% | 310.36 | 2021-02-25 | |
| ERG | 46.00 | 46.80 | 45.60 | 46.80 | +1.74% | 21.34 | 2021-02-25 | |
| ESOTIQ | 19.50 | 19.50 | 18.85 | 19.35 | -0.77% | 8.72 | 2021-02-25 | |
| EUCO | 4.85 | 4.97 | 4.72 | 4.76 | -0.63% | 62.09 | 2021-02-25 | |
| EUROCASH | 13.18 | 13.36 | 13.07 | 13.18 | +0.23% | 3,054.28 | 2021-02-25 | |
| EUROHOLD | 5.00 | 5.00 | 5.00 | 5.00 | +9.65% | 0.50 | 2021-02-25 | |
| EUROTEL | 34.60 | 37.10 | 34.60 | 37.10 | +2.49% | 343.59 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EVEREST | 17.80 | 17.80 | 17.50 | 17.80 | -0.56% | 19.81 | 2021-02-25 | |
| FAMUR | 2.64 | 2.65 | 2.56 | 2.56 | -2.11% | 1,068.43 | 2021-02-25 | |
| FASING | 11.20 | 11.50 | 11.20 | 11.50 | 0.00% | 1.70 | 2021-02-25 | |
| FASTFIN | 1.59 | 1.59 | 1.40 | 1.52 | -0.65% | 7.74 | 2021-02-25 | |
| FEERUM | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 3.76 | 2021-02-25 | |
| FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-02-25 | |
| FERRO | 25.50 | 25.90 | 25.00 | 25.20 | -2.33% | 198.80 | 2021-02-25 | |
| FERRUM | 4.00 | 4.14 | 3.98 | 4.10 | +5.13% | 98.90 | 2021-02-25 | |
| FMG | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 2021-02-25 | |
| FORTE | 45.45 | 46.55 | 45.40 | 46.00 | +0.11% | 40.86 | 2021-02-25 | |
| GETIN | 0.72 | 0.72 | 0.71 | 0.72 | +0.85% | 115.17 | 2021-02-25 | |
| GETINOBLE | 0.18 | 0.18 | 0.18 | 0.18 | -0.23% | 273.93 | 2021-02-25 | |
| GLCOSMED | 5.15 | 5.15 | 5.00 | 5.05 | -0.98% | 71.85 | 2021-02-25 | |
| GOBARTO | 5.60 | 5.75 | 5.45 | 5.75 | +3.60% | 9.46 | 2021-02-25 | |
| GPW | 44.85 | 45.80 | 44.65 | 45.70 | +2.47% | 2,116.84 | 2021-02-25 | |
| GRAVITON | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 2021-02-25 | |
| GROCLIN | 2.44 | 2.50 | 2.16 | 2.23 | -3.04% | 942.76 | 2021-02-25 | |
| GRODNO | 13.80 | 14.00 | 13.65 | 13.65 | +1.87% | 713.26 | 2021-02-25 | |
| GRUPAAZOTY | 31.00 | 31.50 | 30.45 | 30.65 | -0.65% | 3,854.94 | 2021-02-25 | |
| GTC | 6.70 | 6.80 | 6.60 | 6.60 | -0.90% | 120.49 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| HANDLOWY | 39.55 | 40.45 | 39.30 | 40.35 | +3.20% | 2,655.88 | 2021-02-25 | |
| HARPER | 15.40 | 15.60 | 15.10 | 15.50 | +1.31% | 485.69 | 2021-02-25 | |
| HELIO | 13.40 | 13.40 | 12.90 | 12.90 | -3.73% | 2.59 | 2021-02-25 | |
| HERKULES | 1.84 | 1.95 | 1.78 | 1.92 | +5.21% | 93.44 | 2021-02-25 | |
| HUBSTYLE | 0.99 | 0.99 | 0.96 | 0.97 | -2.02% | 24.00 | 2021-02-25 | |
| HYDROTOR | 30.20 | 31.00 | 30.20 | 30.20 | 0.00% | 38.39 | 2021-02-25 | |
| I2DEV | 11.00 | 11.00 | 10.80 | 10.90 | -0.91% | 2.65 | 2021-02-25 | |
| IALBGR | 0.55 | 0.55 | 0.49 | 0.50 | -7.41% | 86.76 | 2021-02-25 | |
| IDMSA | 1.40 | 1.50 | 1.40 | 1.49 | +12.03% | 45.79 | 2021-02-25 | |
| IMCOMPANY | 21.50 | 22.30 | 21.00 | 21.80 | +3.81% | 206.83 | 2021-02-25 | |
| IMMOBILE | 2.83 | 2.90 | 2.74 | 2.90 | +7.41% | 16.86 | 2021-02-25 | |
| IMPEL | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 3.55 | 2021-02-25 | |
| IMPERA | 4.10 | 4.10 | 3.84 | 4.00 | -2.44% | 127.30 | 2021-02-25 | |
| IMS | 2.74 | 2.74 | 2.70 | 2.74 | -1.08% | 5.26 | 2021-02-25 | |
| INC | 7.12 | 7.22 | 7.06 | 7.12 | -0.28% | 100.27 | 2021-02-25 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.00 | 2021-02-25 | |
| INGBSK | 182.00 | 186.00 | 182.00 | 184.60 | +1.65% | 4,590.04 | 2021-02-25 | |
| INPRO | 4.92 | 4.92 | 4.78 | 4.78 | -2.85% | 14.86 | 2021-02-25 | |
| INSTALKRK | 25.10 | 26.00 | 25.10 | 26.00 | +3.59% | 25.79 | 2021-02-25 | |
| INTERAOLT | 19.55 | 19.95 | 19.55 | 19.95 | +1.53% | 229.07 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTERBUD | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 1.73 | 2021-02-25 | |
| INTERCARS | 281.00 | 282.00 | 271.00 | 275.00 | 0.00% | 172.78 | 2021-02-25 | |
| INTERFERI | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2021-02-25 | |
| INTERSPPL | 1.25 | 1.26 | 1.22 | 1.22 | -3.56% | 1.88 | 2021-02-25 | |
| INTROL | 4.88 | 4.96 | 4.88 | 4.88 | -0.41% | 12.29 | 2021-02-25 | |
| INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | 0.00% | 0.00 | 2021-02-25 | |
| INVFIZ | 942.70 | 942.70 | 942.70 | 942.70 | 0.00% | 0.00 | 2021-02-25 | |
| INVGLDFIZ | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.00% | 0.00 | 2021-02-25 | |
| INVISTA | 0.52 | 0.53 | 0.52 | 0.53 | +1.92% | 0.46 | 2021-02-25 | |
| INVPEFIZ | 1,028.58 | 1,028.58 | 1,004.10 | 1,004.10 | -1.56% | 53.48 | 2021-02-25 | |
| IPOPEMA | 5.50 | 5.60 | 5.50 | 5.50 | 0.00% | 39.98 | 2021-02-25 | |
| IQP | 0.69 | 0.69 | 0.65 | 0.68 | -0.73% | 31.51 | 2021-02-25 | |
| IZOBLOK | 40.90 | 41.70 | 40.90 | 41.70 | +1.96% | 9.00 | 2021-02-25 | |
| IZOLACJA | 3.09 | 3.09 | 3.00 | 3.00 | 0.00% | 3.04 | 2021-02-25 | |
| IZOSTAL | 3.08 | 3.10 | 2.99 | 3.07 | +0.33% | 53.71 | 2021-02-25 | |
| JJAUTO | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0.00 | 2021-02-25 | |
| JSW | 37.20 | 38.39 | 35.30 | 35.46 | -4.08% | 37,332.54 | 2021-02-25 | |
| JWCONSTR | 3.29 | 3.29 | 3.20 | 3.20 | -2.74% | 3.86 | 2021-02-25 | |
| JWWINVEST | 2.79 | 2.79 | 2.79 | 2.79 | +1.45% | 0.14 | 2021-02-25 | |
| K2INTERNT | 26.40 | 27.20 | 26.40 | 26.60 | 0.00% | 54.54 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-25 | |
| KBDOM | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 2021-02-25 | |
| KCI | 0.95 | 0.99 | 0.95 | 0.97 | +1.47% | 14.26 | 2021-02-25 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 2021-02-25 | |
| KERNEL | 56.00 | 57.60 | 55.80 | 57.20 | +2.51% | 7,655.02 | 2021-02-25 | |
| KETY | 518.00 | 519.00 | 501.00 | 519.00 | +3.39% | 1,645.66 | 2021-02-25 | |
| KGHM | 208.10 | 210.60 | 200.00 | 200.00 | -1.67% | 163,075.31 | 2021-02-25 | |
| KGL | 17.65 | 17.65 | 17.65 | 17.65 | +2.32% | 1.62 | 2021-02-25 | |
| KINOPOL | 12.00 | 12.40 | 12.00 | 12.20 | +1.67% | 37.56 | 2021-02-25 | |
| KOGENERA | 41.50 | 42.20 | 40.20 | 40.20 | -1.95% | 511.31 | 2021-02-25 | |
| KOMPAP | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | 18.30 | 2021-02-25 | |
| KOMPUTRON | 3.10 | 3.10 | 2.94 | 2.99 | +9.12% | 94.76 | 2021-02-25 | |
| KOPEX | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.03 | 2021-02-25 | |
| KPPD | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 0.03 | 2021-02-25 | |
| KRAKCHEM | 0.46 | 0.46 | 0.46 | 0.46 | -8.80% | 0.03 | 2021-02-25 | |
| KREC | 12.50 | 12.80 | 12.30 | 12.70 | +3.25% | 291.80 | 2021-02-25 | |
| KREDYTIN | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 2021-02-25 | |
| KRKA | 423.00 | 425.00 | 423.00 | 425.00 | +1.19% | 44.85 | 2021-02-25 | |
| KRUK | 177.90 | 181.90 | 176.30 | 181.90 | +2.25% | 2,754.64 | 2021-02-25 | |
| KRUSZWICA | 66.00 | 66.00 | 65.80 | 65.80 | -0.30% | 348.13 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN | 23.30 | 23.30 | 20.90 | 21.40 | -8.55% | 1,217.78 | 2021-02-25 | |
| KSGAGRO | 4.28 | 4.52 | 4.22 | 4.32 | +0.93% | 229.84 | 2021-02-25 | |
| LABOPRINT | 14.40 | 14.45 | 14.40 | 14.45 | +1.05% | 0.09 | 2021-02-25 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-02-25 | |
| LARQ | 2.22 | 2.22 | 2.13 | 2.13 | -0.47% | 3.98 | 2021-02-25 | |
| LCCORP | 2.53 | 2.54 | 2.51 | 2.52 | +0.40% | 302.08 | 2021-02-25 | |
| LENA | 4.96 | 5.20 | 4.96 | 5.20 | +4.84% | 166.10 | 2021-02-25 | |
| LENTEX | 11.25 | 11.30 | 11.00 | 11.00 | -2.22% | 145.80 | 2021-02-25 | |
| LIBET | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.98 | 2021-02-25 | |
| LIVECHAT | 120.80 | 124.60 | 118.40 | 124.40 | +3.49% | 3,763.85 | 2021-02-25 | |
| LMASFIZ | 1,290.30 | 1,368.90 | 1,290.30 | 1,368.90 | -0.80% | 5.32 | 2021-02-25 | |
| LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.00% | 0.00 | 2021-02-25 | |
| LMCSFIZ | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | 0.00% | 0.00 | 2021-02-25 | |
| LMDSFIZ | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | +1.93% | 2.63 | 2021-02-25 | |
| LMESFIZ | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | 0.00% | 0.00 | 2021-02-25 | |
| LOKUM | 16.50 | 16.60 | 16.50 | 16.60 | -1.78% | 11.27 | 2021-02-25 | |
| LOTOS | 43.50 | 44.36 | 42.70 | 43.00 | -0.23% | 47,957.23 | 2021-02-25 | |
| LPP | 7,890.00 | 8,380.00 | 7,890.00 | 7,955.00 | +0.51% | 35,616.07 | 2021-02-25 | |
| LSISOFT | 16.30 | 16.60 | 16.10 | 16.10 | -2.72% | 76.94 | 2021-02-25 | |
| LUBAWA | 1.43 | 1.45 | 1.42 | 1.43 | +0.35% | 144.56 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MABION | 27.05 | 28.55 | 26.90 | 27.90 | +4.10% | 2,379.68 | 2021-02-25 | |
| MAKARONPL | 6.00 | 6.00 | 6.00 | 6.00 | +0.84% | 9.98 | 2021-02-25 | |
| MANGATA | 67.00 | 67.00 | 65.50 | 65.50 | -2.24% | 9.29 | 2021-02-25 | |
| MARVIPOL | 0.74 | 0.76 | 0.74 | 0.75 | -1.19% | 113.49 | 2021-02-25 | |
| MASTERPHA | 4.15 | 4.15 | 4.10 | 4.10 | -1.20% | 3.82 | 2021-02-25 | |
| MBANK | 225.00 | 227.20 | 220.00 | 224.80 | +0.54% | 14,225.05 | 2021-02-25 | |
| MBWS | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.01 | 2021-02-25 | |
| MCI | 16.55 | 17.00 | 16.55 | 17.00 | +2.41% | 8.01 | 2021-02-25 | |
| MDIENERGIA | 3.85 | 3.85 | 3.67 | 3.68 | -0.54% | 15.50 | 2021-02-25 | |
| MEDIACAP | 2.21 | 2.21 | 2.21 | 2.21 | +0.45% | 9.91 | 2021-02-25 | |
| MEDICALG | 25.35 | 26.30 | 24.90 | 25.00 | -0.40% | 216.23 | 2021-02-25 | |
| MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | 0.00% | 0.00 | 2021-02-25 | |
| MEGARON | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 2021-02-25 | |
| MENNICA | 19.40 | 19.60 | 19.30 | 19.60 | +2.08% | 25.59 | 2021-02-25 | |
| MERCATOR | 360.00 | 367.00 | 345.00 | 345.00 | -4.17% | 29,005.34 | 2021-02-25 | |
| MERCOR | 17.20 | 17.60 | 17.20 | 17.60 | +2.92% | 57.02 | 2021-02-25 | |
| MEXPOLSKA | 1.90 | 1.90 | 1.84 | 1.90 | 0.00% | 5.28 | 2021-02-25 | |
| MFO | 32.00 | 32.00 | 30.20 | 31.60 | 0.00% | 182.81 | 2021-02-25 | |
| MILKILAND | 0.99 | 0.99 | 0.94 | 0.96 | -0.62% | 5.19 | 2021-02-25 | |
| MILLENNIUM | 4.17 | 4.27 | 4.15 | 4.22 | +3.08% | 7,515.77 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRACULUM | 1.37 | 1.46 | 1.36 | 1.45 | +2.11% | 44.52 | 2021-02-25 | |
| MIRBUD | 4.16 | 4.19 | 4.07 | 4.13 | -0.72% | 366.10 | 2021-02-25 | |
| MLPGROUP | 79.50 | 82.00 | 79.00 | 82.00 | +0.61% | 1,629.72 | 2021-02-25 | |
| MOBRUK | 382.00 | 382.00 | 366.00 | 376.00 | -1.57% | 5,877.11 | 2021-02-25 | |
| MOJ | 1.28 | 1.36 | 1.28 | 1.36 | -0.73% | 2.40 | 2021-02-25 | |
| MONNARI | 1.94 | 1.98 | 1.92 | 1.95 | +0.52% | 153.85 | 2021-02-25 | |
| MOSTALPLC | 11.60 | 11.80 | 11.40 | 11.75 | +3.98% | 41.06 | 2021-02-25 | |
| MOSTALWAR | 7.80 | 7.90 | 7.60 | 7.60 | +1.33% | 72.86 | 2021-02-25 | |
| MOSTALZAB | 1.46 | 1.47 | 1.39 | 1.42 | -1.05% | 238.29 | 2021-02-25 | |
| MUZA | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 7.00 | 2021-02-25 | |
| MWTRADE | 2.36 | 2.50 | 2.36 | 2.36 | +0.85% | 4.94 | 2021-02-25 | |
| NETIA | 5.20 | 5.40 | 5.16 | 5.40 | +3.85% | 57.15 | 2021-02-25 | |
| NEWAG | 26.80 | 26.80 | 25.90 | 26.00 | -1.52% | 49.20 | 2021-02-25 | |
| NOVITA | 153.50 | 154.00 | 150.00 | 153.50 | -0.32% | 5.46 | 2021-02-25 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-02-25 | |
| NTTSYSTEM | 5.30 | 5.38 | 5.24 | 5.24 | -0.76% | 26.07 | 2021-02-25 | |
| ODLEWNIE | 5.38 | 5.38 | 5.36 | 5.38 | +0.37% | 12.73 | 2021-02-25 | |
| OEX | 19.20 | 19.40 | 19.20 | 19.40 | +1.04% | 6.73 | 2021-02-25 | |
| OPENFIN | 0.78 | 0.80 | 0.78 | 0.80 | +5.00% | 12.69 | 2021-02-25 | |
| OPERA3GR | 250.10 | 252.10 | 250.10 | 252.10 | 0.00% | 10.84 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPONEO.PL | 40.20 | 40.70 | 40.10 | 40.30 | -0.74% | 186.72 | 2021-02-25 | |
| OPTEAM | 15.50 | 15.60 | 15.20 | 15.20 | -1.30% | 18.43 | 2021-02-25 | |
| ORANGEPL | 5.96 | 6.04 | 5.96 | 5.97 | +0.76% | 15,228.65 | 2021-02-25 | |
| ORCOGROUP | 1.37 | 1.48 | 1.37 | 1.48 | +2.78% | 1.73 | 2021-02-25 | |
| ORZBIALY | 16.15 | 16.55 | 16.15 | 16.55 | +2.16% | 2.70 | 2021-02-25 | |
| OTLOG | 5.45 | 6.45 | 5.35 | 6.45 | +18.35% | 86.61 | 2021-02-25 | |
| OTMUCHOW | 2.62 | 2.64 | 2.54 | 2.54 | 0.00% | 23.50 | 2021-02-25 | |
| OVOSTAR | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 2021-02-25 | |
| PAMAPOL | 2.10 | 2.26 | 2.10 | 2.20 | -1.79% | 9.75 | 2021-02-25 | |
| PANOVA | 14.30 | 14.50 | 14.20 | 14.50 | 0.00% | 11.47 | 2021-02-25 | |
| PATENTUS | 1.05 | 1.06 | 1.05 | 1.05 | -0.94% | 4.08 | 2021-02-25 | |
| PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2021-02-25 | |
| PBKM | 81.80 | 82.00 | 81.20 | 82.00 | -0.24% | 6.54 | 2021-02-25 | |
| PBSFINANSE | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.01 | 2021-02-25 | |
| PCCEXOL | 3.29 | 3.30 | 3.26 | 3.26 | -0.91% | 176.46 | 2021-02-25 | |
| PCCROKITA | 67.40 | 68.60 | 67.40 | 68.00 | +1.49% | 105.15 | 2021-02-25 | |
| PCGUARD | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 2021-02-25 | |
| PEIXIN | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 0.00 | 2021-02-25 | |
| PEKABEX | 21.00 | 21.50 | 20.30 | 21.50 | +2.38% | 415.22 | 2021-02-25 | |
| PEKAO | 67.24 | 69.96 | 67.20 | 68.20 | +3.96% | 126,357.44 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEMANAGER | 17.35 | 17.95 | 17.35 | 17.60 | +0.57% | 25.50 | 2021-02-25 | |
| PEP | 63.40 | 63.40 | 62.80 | 62.80 | -0.63% | 155.36 | 2021-02-25 | |
| PEPEES | 1.49 | 1.50 | 1.47 | 1.47 | -0.68% | 5.95 | 2021-02-25 | |
| PGE | 6.72 | 6.73 | 6.40 | 6.46 | -0.74% | 17,543.50 | 2021-02-25 | |
| PGNIG | 5.83 | 5.85 | 5.62 | 5.62 | -2.02% | 27,339.05 | 2021-02-25 | |
| PGODLEW | 1.45 | 1.45 | 1.44 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PGSSOFT | 12.90 | 12.90 | 12.50 | 12.80 | 0.00% | 22.75 | 2021-02-25 | |
| PHN | 13.50 | 13.70 | 13.20 | 13.70 | +1.48% | 219.35 | 2021-02-25 | |
| PKNORLEN | 61.00 | 61.46 | 59.90 | 59.92 | -0.07% | 85,001.58 | 2021-02-25 | |
| PKOASZEWZ | 96.70 | 96.70 | 96.70 | 96.70 | 0.00% | 0.00 | 2021-02-25 | |
| PKOBP | 30.10 | 30.65 | 30.04 | 30.57 | +2.72% | 92,909.46 | 2021-02-25 | |
| PKOGD | 110.12 | 110.12 | 110.12 | 110.12 | 0.00% | 0.00 | 2021-02-25 | |
| PKOGS | 91.70 | 91.70 | 91.70 | 91.70 | 0.00% | 0.00 | 2021-02-25 | |
| PKOSO | 109.40 | 109.40 | 109.40 | 109.40 | 0.00% | 0.00 | 2021-02-25 | |
| PKPCARGO | 17.70 | 18.50 | 17.60 | 18.24 | +6.05% | 8,502.96 | 2021-02-25 | |
| PLASTBOX | 2.08 | 2.09 | 2.02 | 2.08 | +0.48% | 14.13 | 2021-02-25 | |
| PLATYNINW | 6.35 | 6.40 | 6.20 | 6.25 | -1.57% | 26.20 | 2021-02-25 | |
| PLAYWAY | 591.00 | 592.00 | 552.00 | 552.00 | -6.44% | 3,626.04 | 2021-02-25 | |
| PLAZACNTR | 1.70 | 1.71 | 1.60 | 1.62 | -5.81% | 75.86 | 2021-02-25 | |
| PMPG | 5.25 | 5.50 | 5.20 | 5.50 | +5.77% | 47.92 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLICE | 12.70 | 12.90 | 12.50 | 12.70 | 0.00% | 76.62 | 2021-02-25 | |
| POLIMEXMS | 5.63 | 5.73 | 5.42 | 5.45 | -1.45% | 2,908.51 | 2021-02-25 | |
| POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-02-25 | |
| POLWAX | 3.90 | 3.98 | 3.90 | 3.97 | -0.50% | 49.68 | 2021-02-25 | |
| POZBUD | 2.79 | 2.84 | 2.70 | 2.78 | +1.09% | 246.01 | 2021-02-25 | |
| PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 1.71 | 2021-02-25 | |
| PRAGMAINK | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 2021-02-25 | |
| PRAIRIE | 0.76 | 0.76 | 0.74 | 0.74 | -2.11% | 321.97 | 2021-02-25 | |
| PRIMAMODA | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.00 | 2021-02-25 | |
| PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 2021-02-25 | |
| PROCHEM | 18.95 | 18.95 | 18.95 | 18.95 | +1.88% | 0.04 | 2021-02-25 | |
| PROJPRZEM | 17.95 | 18.05 | 17.95 | 18.05 | +0.56% | 6.49 | 2021-02-25 | |
| PROTEKTOR | 4.02 | 4.04 | 3.92 | 3.98 | -1.97% | 103.09 | 2021-02-25 | |
| PROVIDENT | 4.40 | 4.49 | 4.30 | 4.32 | -1.82% | 95.52 | 2021-02-25 | |
| PULAWY | 95.80 | 96.00 | 95.00 | 95.80 | 0.00% | 65.20 | 2021-02-25 | |
| PWRMEDIA | 7.10 | 7.26 | 7.08 | 7.22 | +2.27% | 33.96 | 2021-02-25 | |
| PZU | 30.25 | 30.45 | 29.91 | 29.92 | +0.07% | 66,827.72 | 2021-02-25 | |
| PZUAKORD | 121.77 | 121.77 | 121.77 | 121.77 | +0.01% | 36.53 | 2021-02-25 | |
| QMULTIFIZ | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | 0.00% | 0.00 | 2021-02-25 | |
| QUANTUM | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0.00 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| QUERCUS | 4.69 | 4.80 | 4.60 | 4.68 | +1.52% | 97.53 | 2021-02-25 | |
| RADPOL | 2.56 | 2.64 | 2.49 | 2.60 | +4.42% | 234.88 | 2021-02-25 | |
| RAFAKO | 1.09 | 1.09 | 1.07 | 1.08 | +0.56% | 404.12 | 2021-02-25 | |
| RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.00 | 2021-02-25 | |
| RAINBOW | 25.00 | 25.60 | 25.00 | 25.50 | +2.82% | 314.90 | 2021-02-25 | |
| RANKPROGR | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0.00 | 2021-02-25 | |
| RAWLPLUG | 9.76 | 9.94 | 9.54 | 9.94 | +0.40% | 72.86 | 2021-02-25 | |
| REDAN | 0.35 | 0.38 | 0.35 | 0.38 | +6.21% | 1.10 | 2021-02-25 | |
| REGNON | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 2021-02-25 | |
| REINHOLD | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.29 | 2021-02-25 | |
| RELPOL | 6.58 | 6.72 | 6.58 | 6.70 | +1.52% | 193.89 | 2021-02-25 | |
| REMAK | 17.70 | 18.50 | 16.55 | 16.70 | +5.03% | 709.14 | 2021-02-25 | |
| RONSON | 2.18 | 2.34 | 2.11 | 2.33 | +7.37% | 183.75 | 2021-02-25 | |
| ROPCZYCE | 32.10 | 32.70 | 31.80 | 32.70 | -0.30% | 46.27 | 2021-02-25 | |
| RUBICON | 1.81 | 1.81 | 1.75 | 1.79 | -1.10% | 35.13 | 2021-02-25 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.00 | 2021-02-25 | |
| SANOK | 27.10 | 27.80 | 27.10 | 27.70 | +3.36% | 348.02 | 2021-02-25 | |
| SANTANDER | 13.32 | 13.77 | 13.32 | 13.77 | +3.53% | 179.36 | 2021-02-25 | |
| SANWIL | 3.62 | 3.82 | 3.42 | 3.50 | -1.69% | 667.65 | 2021-02-25 | |
| SARE | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 1.04 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SECOGROUP | 13.10 | 13.10 | 13.10 | 13.10 | +0.77% | 2.82 | 2021-02-25 | |
| SEKO | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 1.49 | 2021-02-25 | |
| SELENAFM | 16.80 | 17.20 | 16.45 | 17.00 | +1.19% | 106.29 | 2021-02-25 | |
| SELVITA | 50.20 | 51.00 | 49.50 | 50.00 | +0.40% | 264.39 | 2021-02-25 | |
| SETANTA | 11.55 | 11.85 | 11.50 | 11.55 | +0.43% | 51.11 | 2021-02-25 | |
| SFINKS | 0.49 | 0.53 | 0.49 | 0.51 | +4.12% | 218.58 | 2021-02-25 | |
| SILVANO | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2021-02-25 | |
| SIMPLE | 12.00 | 12.20 | 11.90 | 12.20 | +1.67% | 47.88 | 2021-02-25 | |
| SKARBIEC | 36.50 | 37.90 | 36.50 | 37.40 | +2.47% | 476.51 | 2021-02-25 | |
| SKOTAN | 3.25 | 3.35 | 3.22 | 3.30 | +1.85% | 236.15 | 2021-02-25 | |
| SKYLINE | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 0.02 | 2021-02-25 | |
| SNIEZKA | 88.60 | 90.00 | 88.60 | 90.00 | +1.58% | 5.54 | 2021-02-25 | |
| SOHODEV | 0.84 | 0.84 | 0.84 | 0.84 | +9.03% | 0.17 | 2021-02-25 | |
| SOLAR | 4.22 | 4.29 | 4.22 | 4.29 | +1.42% | 9.45 | 2021-02-25 | |
| SONEL | 9.75 | 9.80 | 9.65 | 9.75 | 0.00% | 10.42 | 2021-02-25 | |
| SOPHARMA | 10.00 | 10.00 | 9.50 | 9.70 | -3.00% | 33.38 | 2021-02-25 | |
| STALEXP | 3.45 | 3.63 | 3.44 | 3.63 | +3.71% | 326.85 | 2021-02-25 | |
| STALPROD | 320.00 | 323.00 | 312.50 | 318.50 | -1.70% | 378.71 | 2021-02-25 | |
| STALPROFI | 9.00 | 9.02 | 8.80 | 8.90 | -1.11% | 28.48 | 2021-02-25 | |
| STAPORKOW | 4.90 | 4.96 | 4.80 | 4.80 | 0.00% | 42.02 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| STARHEDGE | 0.56 | 0.59 | 0.56 | 0.59 | +5.71% | 3.29 | 2021-02-25 | |
| SUNEX | 6.68 | 6.70 | 6.66 | 6.68 | +0.30% | 100.72 | 2021-02-25 | |
| SUWARY | 25.00 | 25.00 | 25.00 | 25.00 | +2.46% | 8.12 | 2021-02-25 | |
| SWISSMED | 10.00 | 10.45 | 9.70 | 10.25 | 0.00% | 479.87 | 2021-02-25 | |
| SYGNITY | 11.25 | 11.40 | 11.00 | 11.00 | 0.00% | 126.01 | 2021-02-25 | |
| SYNEKTIK | 28.70 | 29.10 | 28.20 | 28.50 | +1.42% | 74.19 | 2021-02-25 | |
| TALANX | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2021-02-25 | |
| TALEX | 12.40 | 12.45 | 12.40 | 12.45 | +1.22% | 8.07 | 2021-02-25 | |
| TARCZYNSKI | 29.20 | 29.20 | 29.00 | 29.00 | +2.84% | 22.96 | 2021-02-25 | |
| TATRY | 151.00 | 151.00 | 151.00 | 151.00 | 0.00% | 0.00 | 2021-02-25 | |
| TAURONPE | 2.56 | 2.60 | 2.47 | 2.50 | -0.95% | 15,904.39 | 2021-02-25 | |
| TERMOREX | 1.09 | 1.09 | 1.05 | 1.05 | -3.67% | 3.33 | 2021-02-25 | |
| TESGAS | 4.70 | 4.76 | 4.60 | 4.74 | +0.85% | 36.27 | 2021-02-25 | |
| TIM | 18.45 | 18.70 | 18.30 | 18.60 | +0.81% | 124.93 | 2021-02-25 | |
| TORPOL | 12.80 | 12.90 | 12.10 | 12.15 | -2.80% | 977.26 | 2021-02-25 | |
| TOYA | 6.50 | 6.62 | 6.46 | 6.60 | +1.54% | 1,672.52 | 2021-02-25 | |
| TRAKCJA | 3.25 | 3.33 | 3.19 | 3.23 | +0.94% | 1,992.41 | 2021-02-25 | |
| TRANSPOL | 3.10 | 3.23 | 3.10 | 3.23 | +2.87% | 41.52 | 2021-02-25 | |
| TRIGONPP | 54.60 | 54.60 | 54.60 | 54.60 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | 0.00% | 0.00 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP3 | 51.49 | 51.49 | 51.49 | 51.49 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP4 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP5 | 50.84 | 50.84 | 50.84 | 50.84 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP6 | 50.99 | 50.99 | 50.99 | 50.99 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | 0.00% | 0.00 | 2021-02-25 | |
| TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | 0.00% | 0.00 | 2021-02-25 | |
| TRITON | 3.68 | 3.68 | 3.55 | 3.57 | -7.27% | 16.92 | 2021-02-25 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-02-25 | |
| ULMA | 54.00 | 54.00 | 52.00 | 53.50 | 0.00% | 1.98 | 2021-02-25 | |
| UNIBEP | 10.95 | 11.25 | 10.45 | 10.95 | 0.00% | 27.16 | 2021-02-25 | |
| UNICREDIT | 39.60 | 40.00 | 39.41 | 39.41 | +0.79% | 31.21 | 2021-02-25 | |
| UNIMA | 3.26 | 3.28 | 3.26 | 3.26 | +0.62% | 10.17 | 2021-02-25 | |
| UNIMOT | 38.40 | 38.40 | 37.30 | 37.30 | -1.32% | 227.34 | 2021-02-25 | |
| URSUS | 1.15 | 1.22 | 1.14 | 1.18 | +3.51% | 866.79 | 2021-02-25 | |
| VIGOSYS | 715.00 | 720.00 | 700.00 | 720.00 | +0.70% | 481.92 | 2021-02-25 | |
| VINDEXUS | 5.40 | 5.40 | 5.32 | 5.38 | -0.37% | 12.43 | 2021-02-25 | |
| VISTAL | 2.61 | 2.63 | 2.50 | 2.60 | -1.88% | 711.64 | 2021-02-25 | |
| VISTULA | 2.58 | 2.61 | 2.58 | 2.60 | +0.78% | 97.80 | 2021-02-25 | |
| VIVID | 1.72 | 1.76 | 1.72 | 1.76 | 0.00% | 16.55 | 2021-02-25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VOTUM | 14.20 | 14.40 | 14.10 | 14.20 | 0.00% | 120.91 | 2021-02-25 | |
| VOXEL | 45.50 | 46.00 | 45.20 | 45.50 | +0.44% | 68.31 | 2021-02-25 | |
| WARIMPEX | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 2021-02-25 | |
| WASKO | 1.33 | 1.33 | 1.29 | 1.33 | 0.00% | 29.92 | 2021-02-25 | |
| WAWEL | 596.00 | 596.00 | 590.00 | 594.00 | 0.00% | 42.88 | 2021-02-25 | |
| WIELTON | 9.15 | 9.40 | 9.15 | 9.37 | +2.40% | 581.39 | 2021-02-25 | |
| WIKANA | 3.58 | 3.74 | 3.58 | 3.70 | +3.35% | 25.83 | 2021-02-25 | |
| WINVEST | 0.43 | 0.43 | 0.43 | 0.43 | -0.91% | 0.87 | 2021-02-25 | |
| WIRTUALNA | 93.00 | 99.40 | 93.00 | 97.20 | +3.40% | 3,803.64 | 2021-02-25 | |
| WITTCHEN | 9.18 | 9.18 | 8.96 | 9.00 | +0.22% | 12.13 | 2021-02-25 | |
| WOJAS | 4.80 | 4.80 | 4.78 | 4.80 | 0.00% | 3.20 | 2021-02-25 | |
| WORKSERV | 1.17 | 1.28 | 1.16 | 1.18 | -0.34% | 1,438.50 | 2021-02-25 | |
| XTB | 16.15 | 16.30 | 16.05 | 16.20 | +0.93% | 2,356.39 | 2021-02-25 | |
| YOLO | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 2021-02-25 | |
| ZAMET | 0.83 | 0.86 | 0.83 | 0.85 | +1.18% | 27.89 | 2021-02-25 | |
| ZASTAL | 4.26 | 4.30 | 4.06 | 4.08 | -4.67% | 464.03 | 2021-02-25 | |
| ZEPAK | 9.42 | 9.42 | 9.30 | 9.30 | -1.48% | 15.54 | 2021-02-25 | |
| ZPUE | 205.00 | 205.00 | 198.00 | 202.00 | -1.46% | 99.94 | 2021-02-25 | |
| ZREMB | 0.89 | 1.07 | 0.89 | 1.05 | +23.53% | 105.15 | 2021-02-25 | |
| ZUE | 5.00 | 5.10 | 4.96 | 5.10 | +2.00% | 23.08 | 2021-02-25 | |
| ZYWIEC | 486.00 | 486.00 | 482.00 | 486.00 | 0.00% | 95.05 | 2021-02-25 |
Dane dostarcza Notoria Serwis S.A.
