Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - WIG
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| WIG | 51,096.81 | 50,959.44 | 50,959.44 | 50,959.44 | +0.04% | 463,712.96 | 17:15 | |
| 06MAGNA | 0.68 | 0.60 | 0.60 | 0.60 | -7.69% | 596.15 | 17:04 | |
| 11BIT | 551.00 | 544.00 | 544.00 | 544.00 | -0.91% | 13,468.77 | 17:02 | |
| 4FUNMEDIA | 4.53 | 4.65 | 4.65 | 4.65 | +2.65% | 1.44 | 16:44 | |
| AATHOLD | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 20.25 | 2018-04-19 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABPL | 27.40 | 27.60 | 27.60 | 27.60 | +1.10% | 30.15 | 17:03 | |
| ACAUTOGAZ | 41.00 | 41.20 | 41.20 | 41.20 | 0.00% | 41.86 | 17:00 | |
| ADIUVO | 5.20 | 5.14 | 5.14 | 5.14 | -1.91% | 17.28 | 16:49 | |
| AGORA | 8.36 | 8.76 | 8.76 | 8.76 | +5.04% | 126.34 | 17:00 | |
| AGROTON | 4.05 | 4.04 | 4.04 | 4.04 | +1.00% | 57.74 | 16:44 | |
| AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.23 | 2020-05-14 | |
| AILLERON | 6.76 | 6.90 | 6.90 | 6.90 | +2.07% | 85.49 | 16:42 | |
| AIRWAY | 0.86 | 0.85 | 0.85 | 0.85 | -2.96% | 186.27 | 17:01 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 16.57 | 16.49 | 16.49 | 16.49 | +0.24% | 4,555.01 | 17:01 | |
| ALTA | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 14.28 | 17:00 | |
| ALTUSTFI | 1.23 | 1.29 | 1.29 | 1.29 | +1.18% | 60.46 | 16:35 | |
| ALUMETAL | 38.30 | 38.30 | 38.30 | 38.30 | 0.00% | 173.18 | 16:42 | |
| AMBRA | 17.35 | 17.15 | 17.15 | 17.15 | -1.15% | 706.27 | 16:23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMICA | 125.00 | 125.00 | 125.00 | 125.00 | 0.00% | 111.78 | 17:00 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 20.70 | 20.70 | 20.70 | 20.70 | +0.98% | 69.87 | 17:00 | |
| APLISENS | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 1.65 | 17:00 | |
| APSENERGY | 3.40 | 3.39 | 3.39 | 3.39 | -0.29% | 68.51 | 17:00 | |
| ARCHICOM | 17.10 | 17.35 | 17.35 | 17.35 | -0.29% | 24.58 | 16:03 | |
| ARCTIC | 4.16 | 4.14 | 4.14 | 4.14 | +0.49% | 38.72 | 17:02 | |
| ARTERIA | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 0.01 | 09:00 | |
| ARTIFEX | 6.78 | 6.50 | 6.50 | 6.50 | -4.13% | 215.47 | 17:00 | |
| ASBIS | 3.41 | 3.38 | 3.38 | 3.38 | 0.00% | 168.84 | 15:58 | |
| ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 1.52 | 2020-07-01 | |
| ASSECOBS | 31.40 | 31.20 | 31.20 | 31.20 | -1.27% | 82.72 | 17:00 | |
| ASSECOPOL | 68.50 | 68.40 | 68.40 | 68.40 | -0.15% | 1,865.15 | 17:00 | |
| ASSECOSEE | 39.80 | 39.90 | 39.90 | 39.90 | +0.50% | 324.47 | 17:00 | |
| ASTARTA | 16.55 | 16.70 | 16.70 | 16.70 | +2.14% | 100.07 | 17:00 | |
| ATAL | 33.30 | 33.30 | 33.30 | 33.30 | +0.30% | 18.85 | 17:00 | |
| ATENDE | 3.60 | 3.60 | 3.60 | 3.60 | +0.56% | 38.03 | 17:00 | |
| ATLANTAPL | 5.18 | 5.24 | 5.24 | 5.24 | +0.77% | 17.72 | 13:39 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATMGRUPA | 4.80 | 4.80 | 4.80 | 4.80 | +1.69% | 82.90 | 17:00 | |
| ATREM | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.03 | 15:43 | |
| AUTOPARTN | 5.22 | 5.30 | 5.30 | 5.30 | 0.00% | 109.54 | 17:00 | |
| AVIAAML | 4.50 | 4.20 | 4.20 | 4.20 | -10.45% | 43.04 | 2018-07-12 | |
| AVIASG | 14.00 | 15.15 | 15.15 | 15.15 | +5.21% | 113.19 | 2018-11-19 | |
| AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 0.32 | 2020-06-18 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BBIDEV | 3.85 | 3.78 | 3.78 | 3.78 | -0.53% | 64.74 | 16:09 | |
| BEDZIN | 12.30 | 10.90 | 10.90 | 10.90 | -9.17% | 22.32 | 2020-07-01 | |
| BENEFIT | 832.00 | 840.00 | 840.00 | 840.00 | +1.33% | 283.09 | 17:00 | |
| BETACOM | 9.48 | 9.26 | 9.26 | 9.26 | +0.22% | 0.33 | 10:36 | |
| BIK | 14.15 | 14.10 | 14.10 | 14.10 | -0.70% | 0.35 | 15:17 | |
| BIOMEDLUB | 7.80 | 7.88 | 7.88 | 7.88 | +10.99% | 20,266.30 | 17:04 | |
| BIOTON | 4.65 | 4.53 | 4.53 | 4.53 | -2.48% | 482.46 | 17:03 | |
| BMPAG | 0.57 | 0.57 | 0.57 | 0.57 | +5.56% | 0.01 | 2020-07-01 | |
| BOGDANKA | 22.40 | 22.55 | 22.55 | 22.55 | +1.58% | 544.54 | 17:01 | |
| BORYSZEW | 3.55 | 3.58 | 3.58 | 3.58 | +0.85% | 122.96 | 17:00 | |
| BOS | 6.76 | 6.70 | 6.70 | 6.70 | +0.60% | 23.46 | 17:04 | |
| BOWIM | 1.85 | 2.00 | 2.00 | 2.00 | +6.95% | 72.05 | 17:03 | |
| BRASTER | 0.57 | 0.59 | 0.59 | 0.59 | +4.94% | 334.22 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BRIJU | 0.19 | 0.18 | 0.18 | 0.18 | -2.97% | 15.04 | 17:00 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 219.00 | 216.50 | 216.50 | 216.50 | -1.59% | 754.34 | 17:04 | |
| BUMECH | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | 18.96 | 15:41 | |
| BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | +1.18% | 2.32 | 2018-10-31 | |
| BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
| BZWBK | 175.40 | 173.50 | 173.50 | 173.50 | -0.86% | 7,621.32 | 17:00 | |
| CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
| CAPITAL | 1.43 | 1.43 | 1.43 | 1.43 | +9.16% | 0.01 | 15:00 | |
| CCC | 64.00 | 63.00 | 63.00 | 63.00 | -0.79% | 13,633.69 | 17:03 | |
| CDPROJEKT | 407.00 | 406.00 | 406.00 | 406.00 | +0.27% | 44,061.62 | 17:02 | |
| CDRL | 13.55 | 13.50 | 13.50 | 13.50 | -1.82% | 0.67 | 17:00 | |
| CELTIC | 6.50 | 6.80 | 6.80 | 6.80 | -0.73% | 0.83 | 13:51 | |
| CEZ | 81.00 | 81.00 | 81.00 | 81.00 | +0.12% | 44.91 | 17:03 | |
| CFI | 0.35 | 0.37 | 0.37 | 0.37 | -0.81% | 5.07 | 15:25 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 34.35 | 33.05 | 33.05 | 33.05 | -1.64% | 1,425.97 | 17:04 | |
| CIGAMES | 1.14 | 1.15 | 1.15 | 1.15 | +4.74% | 5,314.68 | 17:04 | |
| CITYSERV | 9.65 | 9.00 | 9.00 | 9.00 | -2.17% | 2.24 | 2020-07-02 | |
| CLNPHARMA | 40.70 | 40.50 | 40.50 | 40.50 | -1.10% | 480.56 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CNT | 14.00 | 15.40 | 15.40 | 15.40 | +10.79% | 116.23 | 17:00 | |
| COALENERG | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | 10.17 | 17:00 | |
| COGNOR | 0.98 | 1.00 | 1.00 | 1.00 | +1.63% | 49.69 | 17:00 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 220.00 | 214.00 | 214.00 | 214.00 | -1.38% | 136.13 | 17:00 | |
| COMP | 64.80 | 65.00 | 65.00 | 65.00 | 0.00% | 54.58 | 17:00 | |
| CORMAY | 1.21 | 1.19 | 1.19 | 1.19 | -1.66% | 642.37 | 17:01 | |
| CPGROUP | 7.26 | 6.92 | 6.92 | 6.92 | -4.68% | 47.89 | 17:02 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
| CYFRPLSAT | 27.40 | 27.34 | 27.34 | 27.34 | +0.07% | 6,299.69 | 17:00 | |
| DEBICA | 74.00 | 73.20 | 73.20 | 73.20 | -1.08% | 28.62 | 16:38 | |
| DECORA | 20.30 | 20.30 | 20.30 | 20.30 | 0.00% | 6.53 | 16:19 | |
| DEKPOL | 22.00 | 22.00 | 22.00 | 22.00 | +2.80% | 7.12 | 14:42 | |
| DELKO | 16.00 | 16.80 | 16.80 | 16.80 | +3.70% | 84.57 | 16:42 | |
| DINOPL | 198.00 | 198.20 | 198.20 | 198.20 | -0.35% | 9,507.26 | 17:00 | |
| DOMDEV | 97.40 | 98.00 | 98.00 | 98.00 | 0.00% | 118.87 | 17:00 | |
| DROZAPOL | 1.50 | 1.45 | 1.45 | 1.45 | -1.36% | 2.22 | 16:05 | |
| ECHO | 3.81 | 3.85 | 3.85 | 3.85 | 0.00% | 72.07 | 17:00 | |
| EDINVEST | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 2.65 | 09:03 | |
| EFEKT | 4.60 | 4.94 | 4.94 | 4.94 | +12.27% | 74.68 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 3.65 | 3.66 | 3.66 | 3.66 | +1.10% | 160.03 | 17:00 | |
| ELBUDOWA | 2.42 | 2.54 | 2.54 | 2.54 | +6.96% | 150.93 | 17:02 | |
| ELEKTROTI | 6.18 | 6.56 | 6.56 | 6.56 | +6.49% | 146.94 | 17:00 | |
| ELEMENTAL | 1.71 | 1.72 | 1.72 | 1.72 | +0.82% | 73.12 | 17:00 | |
| ELKOP | 0.44 | 0.45 | 0.45 | 0.45 | -0.67% | 4.82 | 17:00 | |
| ELZAB | 4.86 | 4.90 | 4.90 | 4.90 | +0.82% | 40.43 | 17:00 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 0.00 | 09:00 | |
| ENEA | 7.65 | 7.54 | 7.54 | 7.54 | +0.07% | 2,589.38 | 17:04 | |
| ENELMED | 14.60 | 14.60 | 14.60 | 14.60 | +0.69% | 0.88 | 12:11 | |
| ENERGA | 8.15 | 8.13 | 8.13 | 8.13 | -0.25% | 294.16 | 17:02 | |
| ENERGOINS | 0.88 | 0.89 | 0.89 | 0.89 | -1.11% | 2.10 | 17:00 | |
| ENTER | 34.00 | 33.20 | 33.20 | 33.20 | -1.48% | 233.65 | 17:04 | |
| ERBUD | 22.50 | 21.10 | 21.10 | 21.10 | -3.21% | 87.74 | 17:00 | |
| ERG | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.03 | 09:00 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 8.72 | 8.92 | 8.92 | 8.92 | +2.29% | 35.02 | 17:00 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| EUCO | 4.25 | 4.32 | 4.32 | 4.32 | +1.41% | 52.82 | 17:00 | |
| EUROCASH | 17.51 | 17.45 | 17.45 | 17.45 | +0.58% | 3,684.80 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 0.40 | 2020-07-01 | |
| EUROTEL | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 34.03 | 15:32 | |
| EXILLON | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% | 0.01 | 2017-12-22 | |
| FAM | 1.70 | 1.80 | 1.80 | 1.80 | +11.11% | 523.14 | 2018-02-19 | |
| FAMUR | 2.27 | 2.26 | 2.26 | 2.26 | +0.22% | 175.29 | 17:00 | |
| FASING | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0.55 | 10:10 | |
| FASTFIN | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 0.71 | 2020-07-01 | |
| FEERUM | 13.60 | 13.40 | 13.40 | 13.40 | -3.94% | 29.94 | 17:00 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.18 | 2016-05-04 | |
| FERRO | 17.80 | 18.10 | 18.10 | 18.10 | +1.40% | 102.57 | 17:00 | |
| FERRUM | 4.00 | 4.10 | 4.10 | 4.10 | +4.59% | 13.75 | 12:59 | |
| FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
| FORTE | 21.00 | 21.00 | 21.00 | 21.00 | +0.48% | 142.63 | 16:47 | |
| FORTUNA | 31.50 | 32.00 | 32.00 | 32.00 | 0.00% | 48.11 | 2018-06-08 | |
| FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
| GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
| GETIN | 1.17 | 1.24 | 1.24 | 1.24 | +4.20% | 1,655.57 | 17:00 | |
| GETINOBLE | 0.27 | 0.27 | 0.27 | 0.27 | +2.47% | 409.87 | 17:02 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 3.78 | 3.76 | 3.76 | 3.76 | +0.53% | 787.39 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 1.25 | 15:00 | |
| GORENJE | 53.00 | 53.00 | 53.00 | 53.00 | +0.76% | 0.05 | 2018-11-05 | |
| GPRE | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 15.10 | 2019-09-25 | |
| GPW | 43.40 | 44.00 | 44.00 | 44.00 | +2.21% | 1,974.27 | 17:00 | |
| GROCLIN | 1.30 | 1.28 | 1.28 | 1.28 | -3.40% | 70.22 | 16:48 | |
| GRODNO | 6.18 | 6.32 | 6.32 | 6.32 | +3.61% | 518.46 | 17:03 | |
| GRUPAAZOTY | 32.75 | 32.10 | 32.10 | 32.10 | -0.62% | 1,300.51 | 17:02 | |
| GTC | 6.88 | 6.92 | 6.92 | 6.92 | +1.76% | 477.39 | 17:01 | |
| HANDLOWY | 39.50 | 39.15 | 39.15 | 39.15 | -0.25% | 287.73 | 17:00 | |
| HARPER | 10.50 | 10.80 | 10.80 | 10.80 | +4.85% | 469.24 | 17:01 | |
| HELIO | 10.00 | 10.00 | 10.00 | 10.00 | +1.52% | 0.38 | 10:58 | |
| HERKULES | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 6.21 | 14:45 | |
| HUBSTYLE | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 2.71 | 10:39 | |
| HYDROTOR | 30.00 | 30.60 | 30.60 | 30.60 | +2.00% | 30.19 | 15:07 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.05 | 09:00 | |
| IALBGR | 0.41 | 0.41 | 0.41 | 0.41 | -1.46% | 49.68 | 17:00 | |
| IDEABANK | 2.38 | 2.52 | 2.52 | 2.52 | +7.02% | 617.51 | 17:00 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IFSA | 0.30 | 0.33 | 0.33 | 0.33 | +10.00% | 0.53 | 2018-11-28 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IIAAV | 8.80 | 8.77 | 8.77 | 8.77 | -1.02% | 2.21 | 2018-06-18 | |
| IMCOMPANY | 12.30 | 12.25 | 12.25 | 12.25 | +2.94% | 15.59 | 17:01 | |
| IMMOBILE | 2.40 | 2.39 | 2.39 | 2.39 | -0.42% | 27.98 | 15:31 | |
| IMPEL | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 52.26 | 15:07 | |
| IMPERA | 1.07 | 1.14 | 1.14 | 1.14 | +6.54% | 15.98 | 15:58 | |
| IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
| IMS | 2.61 | 2.64 | 2.64 | 2.64 | +2.33% | 0.39 | 17:00 | |
| INC | 4.20 | 4.44 | 4.44 | 4.44 | +5.71% | 430.73 | 17:04 | |
| INDATA | 0.30 | 0.31 | 0.31 | 0.31 | +6.90% | 40.25 | 2018-04-30 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0.06 | 2019-12-11 | |
| INGBSK | 149.00 | 151.60 | 151.60 | 151.60 | +1.34% | 820.92 | 17:01 | |
| INPRO | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 1.01 | 12:35 | |
| INSTALKRK | 18.80 | 18.60 | 18.60 | 18.60 | -3.12% | 223.61 | 17:00 | |
| INTERAOLT | 15.90 | 15.60 | 15.60 | 15.60 | -0.32% | 99.14 | 17:02 | |
| INTERCARS | 210.00 | 218.00 | 218.00 | 218.00 | +3.81% | 176.49 | 17:00 | |
| INTERFERI | 3.20 | 3.20 | 3.20 | 3.20 | +0.63% | 0.00 | 2020-07-02 | |
| INTERSPPL | 1.50 | 1.39 | 1.39 | 1.39 | -0.36% | 5.96 | 15:21 | |
| INTROL | 2.64 | 2.58 | 2.58 | 2.58 | 0.00% | 153.19 | 17:00 | |
| INVISTA | 0.33 | 0.33 | 0.33 | 0.33 | -3.53% | 0.27 | 2020-07-01 | |
| IPOPEMA | 2.20 | 2.26 | 2.26 | 2.26 | +4.63% | 12.96 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOBLOK | 32.20 | 31.40 | 31.40 | 31.40 | -3.38% | 152.81 | 17:00 | |
| IZOSTAL | 2.76 | 2.72 | 2.72 | 2.72 | -1.45% | 55.25 | 17:00 | |
| JSW | 19.00 | 18.84 | 18.84 | 18.84 | +0.11% | 2,951.21 | 17:00 | |
| JWCONSTR | 2.82 | 2.84 | 2.84 | 2.84 | +1.43% | 64.98 | 17:00 | |
| K2INTERNT | 9.90 | 10.00 | 10.00 | 10.00 | +1.01% | 19.67 | 16:44 | |
| KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
| KBDOM | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.33 | 2020-07-02 | |
| KCI | 0.76 | 0.75 | 0.75 | 0.75 | -1.58% | 74.29 | 16:35 | |
| KERNEL | 41.30 | 41.25 | 41.25 | 41.25 | -0.96% | 244.24 | 17:00 | |
| KETY | 451.00 | 451.00 | 451.00 | 451.00 | 0.00% | 549.36 | 17:00 | |
| KGHM | 95.38 | 94.26 | 94.26 | 94.26 | -1.17% | 35,778.08 | 17:02 | |
| KGL | 14.40 | 13.85 | 13.85 | 13.85 | +1.09% | 208.23 | 17:01 | |
| KINOPOL | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 197.70 | 17:00 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOGENERA | 38.80 | 38.70 | 38.70 | 38.70 | -0.26% | 19.46 | 17:00 | |
| KOMPAP | 7.25 | 7.25 | 7.25 | 7.25 | +0.69% | 102.68 | 16:47 | |
| KOMPUTRON | 2.60 | 2.53 | 2.53 | 2.53 | -3.07% | 2.94 | 17:00 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 0.90 | 0.93 | 0.93 | 0.93 | +12.05% | 3.79 | 15:11 | |
| KPPD | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 0.03 | 2020-06-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRAKCHEM | 0.60 | 0.60 | 0.60 | 0.60 | +2.56% | 3.97 | 2020-06-26 | |
| KREC | 6.00 | 6.50 | 6.50 | 6.50 | +8.33% | 2.64 | 16:27 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 374.00 | 369.00 | 369.00 | 369.00 | -2.89% | 99.49 | 17:00 | |
| KRUK | 110.10 | 109.40 | 109.40 | 109.40 | -0.55% | 1,549.55 | 17:00 | |
| KRUSZWICA | 60.00 | 59.80 | 59.80 | 59.80 | 0.00% | 43.43 | 15:53 | |
| KRVITAMIN | 4.69 | 4.80 | 4.80 | 4.80 | +2.56% | 155.51 | 17:00 | |
| KSGAGRO | 1.69 | 1.73 | 1.73 | 1.73 | +4.85% | 117.77 | 17:00 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 2.51 | 2.62 | 2.62 | 2.62 | +4.38% | 13.91 | 16:49 | |
| LCCORP | 2.10 | 2.05 | 2.05 | 2.05 | -0.49% | 230.06 | 17:00 | |
| LENA | 3.38 | 3.42 | 3.42 | 3.42 | +1.79% | 16.93 | 17:00 | |
| LENTEX | 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | 162.31 | 17:00 | |
| LIBET | 1.99 | 1.94 | 1.94 | 1.94 | -0.51% | 20.53 | 16:02 | |
| LIVECHAT | 72.90 | 72.40 | 72.40 | 72.40 | +0.14% | 2,730.88 | 17:00 | |
| LOKUM | 11.70 | 11.70 | 11.70 | 11.70 | +1.74% | 2.34 | 15:24 | |
| LOTOS | 61.10 | 59.72 | 59.72 | 59.72 | -1.78% | 9,002.54 | 17:01 | |
| LPP | 6,200.00 | 6,385.00 | 6,385.00 | 6,385.00 | +4.33% | 14,827.67 | 17:00 | |
| LSISOFT | 14.40 | 14.45 | 14.45 | 14.45 | +0.35% | 12.03 | 15:54 | |
| LUBAWA | 1.21 | 1.22 | 1.22 | 1.22 | 0.00% | 318.98 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MABION | 40.80 | 39.85 | 39.85 | 39.85 | -0.62% | 975.86 | 17:00 | |
| MAKARONPL | 5.40 | 5.45 | 5.45 | 5.45 | 0.00% | 5.27 | 16:40 | |
| MANGATA | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 0.80 | 13:42 | |
| MARVIPOL | 1.00 | 0.98 | 0.98 | 0.98 | -0.20% | 65.51 | 17:00 | |
| MASTERPHA | 3.98 | 4.00 | 4.00 | 4.00 | +1.01% | 49.57 | 17:04 | |
| MBANK | 236.00 | 236.40 | 236.40 | 236.40 | +1.20% | 2,495.58 | 17:00 | |
| MBWS | 6.10 | 6.00 | 6.00 | 6.00 | +4.17% | 47.01 | 16:39 | |
| MCI | 12.60 | 12.80 | 12.80 | 12.80 | +1.59% | 61.46 | 16:47 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 9.99 | 16:20 | |
| MEDIACAP | 2.25 | 2.24 | 2.24 | 2.24 | -3.86% | 10.85 | 2020-07-02 | |
| MEDICALG | 28.45 | 28.20 | 28.20 | 28.20 | +0.89% | 97.82 | 17:00 | |
| MENNICA | 18.90 | 19.00 | 19.00 | 19.00 | +0.53% | 7.91 | 17:00 | |
| MERCATOR | 86.40 | 95.20 | 95.20 | 95.20 | +11.48% | 9,927.59 | 17:04 | |
| MERCOR | 8.78 | 8.82 | 8.82 | 8.82 | +0.46% | 13.55 | 14:35 | |
| MEXPOLSKA | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 1.30 | 16:30 | |
| MFO | 21.80 | 21.60 | 21.60 | 21.60 | 0.00% | 2.70 | 15:42 | |
| MILKILAND | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.05 | 2020-07-02 | |
| MILLENNIUM | 3.16 | 3.07 | 3.07 | 3.07 | -1.10% | 3,102.85 | 17:00 | |
| MIRACULUM | 1.20 | 1.24 | 1.24 | 1.24 | +3.33% | 27.25 | 11:25 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 1.68 | 1.58 | 1.58 | 1.58 | -5.11% | 869.36 | 17:00 | |
| MLPGROUP | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 0.84 | 15:35 | |
| MOJ | 1.50 | 1.46 | 1.46 | 1.46 | -8.18% | 58.43 | 17:00 | |
| MOL | 334.35 | 334.35 | 334.00 | 334.00 | -1.26% | 100.64 | 2017-09-22 | |
| MONNARI | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 225.58 | 16:35 | |
| MOSTALPLC | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 2.27 | 16:10 | |
| MOSTALWAR | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 37.05 | 16:41 | |
| MOSTALZAB | 0.84 | 0.86 | 0.86 | 0.86 | +2.39% | 133.97 | 17:00 | |
| MUZA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 5.45 | 17:00 | |
| MWTRADE | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 31.23 | 17:00 | |
| NETIA | 3.82 | 3.86 | 3.86 | 3.86 | 0.00% | 1,046.29 | 15:57 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 26.30 | 26.10 | 26.10 | 26.10 | -0.38% | 70.10 | 16:26 | |
| NOVITA | 81.00 | 82.80 | 82.80 | 82.80 | +2.48% | 13.61 | 16:44 | |
| NOWAGALA | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.87 | 2020-06-30 | |
| NTTSYSTEM | 2.59 | 2.56 | 2.56 | 2.56 | -1.16% | 3.04 | 12:39 | |
| ODLEWNIE | 4.58 | 4.60 | 4.60 | 4.60 | +0.44% | 20.06 | 16:30 | |
| OEX | 15.50 | 15.80 | 15.80 | 15.80 | +1.94% | 6.82 | 2020-07-02 | |
| OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1.00 | 2017-02-27 | |
| OPENFIN | 1.01 | 1.01 | 1.01 | 1.01 | +0.50% | 8.45 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPONEO.PL | 27.50 | 28.00 | 28.00 | 28.00 | -1.06% | 11.85 | 17:00 | |
| OPTEAM | 23.20 | 24.20 | 24.20 | 24.20 | 0.00% | 6.06 | 2020-06-26 | |
| ORANGEPL | 6.46 | 6.57 | 6.57 | 6.57 | +1.23% | 6,367.17 | 17:04 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.10 | 09:54 | |
| OTLOG | 3.80 | 3.94 | 3.94 | 3.94 | +4.23% | 61.81 | 17:00 | |
| OTMUCHOW | 1.47 | 1.46 | 1.46 | 1.46 | 0.00% | 1.73 | 12:23 | |
| OVOSTAR | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.07 | 09:00 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 1.21 | 1.27 | 1.27 | 1.27 | +2.42% | 44.27 | 17:00 | |
| PANOVA | 12.45 | 11.90 | 11.90 | 11.90 | -4.42% | 8.66 | 16:49 | |
| PATENTUS | 1.17 | 1.14 | 1.14 | 1.14 | -2.58% | 16.18 | 16:45 | |
| PBG | 0.07 | 0.07 | 0.07 | 0.07 | -37.27% | 577.21 | 2020-07-01 | |
| PBKM | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 1.23 | 09:00 | |
| PCCEXOL | 3.25 | 3.19 | 3.19 | 3.19 | -1.85% | 467.50 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 43.50 | 43.50 | 43.50 | 43.50 | +0.69% | 466.65 | 17:04 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
| PEGAS | 162.70 | 162.70 | 162.70 | 162.70 | +0.81% | 1.63 | 2017-09-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEKABEX | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 24.87 | 15:05 | |
| PEKAO | 55.80 | 55.00 | 55.00 | 55.00 | -1.08% | 20,603.69 | 17:04 | |
| PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
| PEMANAGER | 13.45 | 11.60 | 11.60 | 11.60 | -12.45% | 53.49 | 17:01 | |
| PEP | 37.80 | 41.40 | 41.40 | 41.40 | +10.40% | 829.42 | 17:00 | |
| PEPEES | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 2.99 | 16:38 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
| PGE | 7.32 | 7.15 | 7.15 | 7.15 | -1.43% | 13,755.99 | 17:04 | |
| PGNIG | 4.72 | 4.69 | 4.69 | 4.69 | -0.17% | 13,117.24 | 17:04 | |
| PGODLEW | 1.22 | 1.20 | 1.20 | 1.20 | 0.00% | 0.67 | 12:31 | |
| PGSSOFT | 12.45 | 12.45 | 12.45 | 12.45 | 0.00% | 50.34 | 17:01 | |
| PHN | 12.50 | 12.40 | 12.40 | 12.40 | -0.40% | 2.47 | 15:54 | |
| PKNORLEN | 63.90 | 63.44 | 63.44 | 63.44 | -0.13% | 24,690.98 | 17:00 | |
| PKOBP | 23.57 | 23.27 | 23.27 | 23.27 | -0.94% | 32,342.37 | 17:03 | |
| PKPCARGO | 14.70 | 14.54 | 14.54 | 14.54 | +0.28% | 796.42 | 17:02 | |
| PLASTBOX | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 0.09 | 15:18 | |
| PLATYNINW | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.03 | 2020-06-26 | |
| PLAYWAY | 507.00 | 504.00 | 504.00 | 504.00 | -0.40% | 2,210.19 | 17:00 | |
| PLAZACNTR | 2.14 | 2.14 | 2.14 | 2.14 | +0.94% | 0.04 | 2020-07-02 | |
| PMPG | 2.14 | 2.22 | 2.22 | 2.22 | +5.71% | 36.68 | 16:39 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLICE | 12.40 | 12.70 | 12.70 | 12.70 | +2.42% | 50.17 | 17:00 | |
| POLIMEXMS | 2.69 | 2.69 | 2.69 | 2.69 | +0.19% | 120.66 | 17:01 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLNORD | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 2.81 | 15:40 | |
| POLWAX | 4.28 | 4.30 | 4.30 | 4.30 | +0.47% | 81.78 | 16:31 | |
| POZBUD | 1.64 | 1.64 | 1.64 | 1.64 | +0.61% | 40.96 | 16:26 | |
| PRAGMAFA | 9.05 | 9.25 | 9.25 | 9.25 | +2.21% | 1.31 | 11:31 | |
| PRAGMAINK | 6.96 | 6.86 | 6.86 | 6.86 | -1.44% | 7.64 | 12:44 | |
| PRAIRIE | 0.70 | 0.70 | 0.70 | 0.70 | -3.31% | 359.90 | 17:00 | |
| PROCAD | 1.14 | 1.14 | 1.14 | 1.14 | +6.54% | 0.16 | 11:00 | |
| PROCHEM | 15.00 | 15.25 | 15.25 | 15.25 | +1.67% | 6.24 | 13:07 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 2.43 | 15:41 | |
| PROTEKTOR | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 1.89 | 17:00 | |
| PROVIDENT | 2.95 | 3.00 | 3.00 | 3.00 | +3.45% | 893.60 | 17:00 | |
| PWRMEDIA | 3.73 | 3.73 | 3.73 | 3.73 | +0.54% | 4.13 | 17:00 | |
| PZU | 29.76 | 29.49 | 29.49 | 29.49 | -0.17% | 18,929.70 | 17:02 | |
| QUERCUS | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 215.62 | 17:00 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 1.94 | 1.93 | 1.93 | 1.93 | -0.26% | 313.73 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAKO | 1.23 | 1.27 | 1.27 | 1.27 | +3.76% | 759.13 | 17:02 | |
| RAFAMET | 17.40 | 16.80 | 16.80 | 16.80 | +1.20% | 3.56 | 16:20 | |
| RAINBOW | 20.90 | 20.10 | 20.10 | 20.10 | -2.43% | 168.59 | 17:00 | |
| RANKPROGR | 1.40 | 1.37 | 1.37 | 1.37 | -2.84% | 15.20 | 16:47 | |
| RAWLPLUG | 7.58 | 7.58 | 7.58 | 7.58 | +1.07% | 0.32 | 16:41 | |
| REDAN | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 22.05 | 16:09 | |
| RELPOL | 6.12 | 6.20 | 6.20 | 6.20 | -0.32% | 6.34 | 14:52 | |
| REMAK | 10.00 | 10.00 | 10.00 | 10.00 | +1.21% | 0.02 | 09:01 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 0.92 | 0.92 | 0.92 | 0.92 | +2.22% | 38.90 | 17:00 | |
| ROPCZYCE | 21.50 | 21.20 | 21.20 | 21.20 | -1.40% | 16.79 | 17:00 | |
| SANOK | 14.50 | 14.55 | 14.55 | 14.55 | +0.34% | 17.85 | 14:52 | |
| SANTANDER | 10.29 | 9.98 | 9.98 | 9.98 | -1.19% | 147.63 | 17:00 | |
| SARE | 6.00 | 6.60 | 6.60 | 6.60 | +9.09% | 24.85 | 15:56 | |
| SECOGROUP | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 0.14 | 2020-07-02 | |
| SEKO | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 54.30 | 2020-07-02 | |
| SELENAFM | 11.95 | 11.90 | 11.90 | 11.90 | +1.28% | 14.76 | 16:25 | |
| SELVITA | 69.60 | 69.60 | 69.60 | 69.60 | +2.35% | 419.28 | 17:00 | |
| SERINUS | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 143.85 | 2018-05-07 | |
| SETANTA | 18.45 | 19.05 | 19.05 | 19.05 | +5.25% | 434.20 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SFINKS | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | 0.37 | 10:53 | |
| SILVANO | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 1.81 | 13:54 | |
| SIMPLE | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 43.14 | 16:42 | |
| SKARBIEC | 21.80 | 21.70 | 21.70 | 21.70 | 0.00% | 19.03 | 17:00 | |
| SKOTAN | 2.03 | 2.15 | 2.15 | 2.15 | +5.91% | 532.14 | 17:00 | |
| SNIEZKA | 84.20 | 84.40 | 84.40 | 84.40 | +0.24% | 4.13 | 16:34 | |
| SOHODEV | 0.56 | 0.52 | 0.52 | 0.52 | 0.00% | 0.21 | 2020-07-02 | |
| SOLAR | 3.86 | 3.92 | 3.92 | 3.92 | +1.29% | 31.77 | 17:00 | |
| SONEL | 10.00 | 10.20 | 10.20 | 10.20 | +0.99% | 68.09 | 17:00 | |
| SOPHARMA | 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | 0.14 | 15:57 | |
| STALEXP | 2.76 | 2.85 | 2.85 | 2.85 | +3.26% | 230.04 | 17:00 | |
| STALPROD | 163.60 | 167.00 | 167.00 | 167.00 | +1.95% | 84.54 | 16:49 | |
| STALPROFI | 6.00 | 5.94 | 5.94 | 5.94 | -1.00% | 46.81 | 17:00 | |
| STAPORKOW | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | 0.35 | 15:54 | |
| STELMET | 8.65 | 9.00 | 9.00 | 9.00 | +5.88% | 4.22 | 12:13 | |
| SUWARY | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 2.70 | 16:25 | |
| SYGNITY | 6.40 | 6.18 | 6.18 | 6.18 | -1.90% | 188.64 | 17:00 | |
| SYNEKTIK | 24.00 | 24.40 | 24.40 | 24.40 | +2.09% | 292.28 | 16:35 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 159.00 | 159.00 | 159.00 | 159.00 | -5.36% | 1.91 | 2020-06-12 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TALEX | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 0.74 | 13:21 | |
| TARCZYNSKI | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.86 | 2020-06-29 | |
| TATRY | 148.00 | 148.00 | 148.00 | 148.00 | 0.00% | 4.44 | 17:00 | |
| TAURONPE | 2.53 | 2.45 | 2.45 | 2.45 | -2.23% | 13,376.77 | 17:03 | |
| TERMOREX | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.56 | 10:25 | |
| TESGAS | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 427.90 | 17:00 | |
| TIM | 11.20 | 11.65 | 11.65 | 11.65 | +4.95% | 577.28 | 17:01 | |
| TORPOL | 13.75 | 13.60 | 13.60 | 13.60 | +0.37% | 214.50 | 16:02 | |
| TOYA | 4.99 | 4.96 | 4.96 | 4.96 | -0.60% | 102.14 | 17:04 | |
| TRAKCJA | 2.35 | 2.40 | 2.40 | 2.40 | +0.21% | 271.59 | 17:03 | |
| TRANSPOL | 2.98 | 2.98 | 2.98 | 2.98 | +4.56% | 0.01 | 09:00 | |
| TRITON | 2.14 | 2.05 | 2.05 | 2.05 | -3.30% | 0.72 | 2020-07-02 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
| ULMA | 47.80 | 47.80 | 47.80 | 47.80 | +0.42% | 0.57 | 16:17 | |
| UNIBEP | 9.60 | 9.92 | 9.92 | 9.92 | +3.33% | 38.25 | 17:00 | |
| UNICREDIT | 37.78 | 37.99 | 37.99 | 37.99 | -1.13% | 19.08 | 12:48 | |
| UNIMOT | 43.60 | 43.00 | 43.00 | 43.00 | 0.00% | 444.27 | 17:00 | |
| UNIWHEELS | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,192.75 | 2018-02-19 | |
| URSUS | 0.66 | 0.68 | 0.68 | 0.68 | -0.30% | 66.39 | 16:40 | |
| VIGOSYS | 560.00 | 555.00 | 555.00 | 555.00 | 0.00% | 441.20 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.40 | 5.36 | 5.36 | 5.36 | 0.00% | 6.72 | 14:36 | |
| VISTAL | 1.38 | 1.40 | 1.40 | 1.40 | -1.41% | 0.30 | 14:49 | |
| VISTULA | 2.50 | 2.55 | 2.55 | 2.55 | +2.41% | 1,142.39 | 17:01 | |
| VIVID | 2.65 | 2.58 | 2.58 | 2.58 | -2.64% | 279.82 | 17:01 | |
| VOTUM | 11.50 | 12.00 | 12.00 | 12.00 | +6.19% | 434.98 | 17:02 | |
| VOXEL | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 42.83 | 16:43 | |
| WARIMPEX | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.22 | 2020-07-02 | |
| WASKO | 1.54 | 1.56 | 1.56 | 1.56 | +0.97% | 5.01 | 16:48 | |
| WAWEL | 588.00 | 584.00 | 584.00 | 584.00 | -0.68% | 5.86 | 16:45 | |
| WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
| WIELTON | 4.90 | 4.90 | 4.90 | 4.90 | +1.03% | 281.96 | 17:00 | |
| WIKANA | 1.83 | 1.91 | 1.91 | 1.91 | -0.52% | 0.37 | 10:44 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.11 | 0.11 | 0.11 | 0.11 | +10.00% | 6.35 | 2020-07-01 | |
| WIRTUALNA | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 55.52 | 17:00 | |
| WITTCHEN | 8.48 | 8.40 | 8.40 | 8.40 | -0.71% | 23.38 | 16:11 | |
| WOJAS | 4.38 | 4.48 | 4.48 | 4.48 | +3.70% | 16.83 | 13:48 | |
| WORKSERV | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 20.01 | 14:58 | |
| XTB | 12.75 | 13.45 | 13.45 | 13.45 | +4.26% | 9,603.79 | 17:04 | |
| ZAMET | 0.94 | 0.95 | 0.95 | 0.95 | +1.60% | 23.61 | 2020-07-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZEPAK | 8.72 | 8.84 | 8.84 | 8.84 | +1.38% | 96.62 | 17:00 | |
| ZPUE | 204.00 | 200.00 | 200.00 | 200.00 | 0.00% | 64.80 | 16:18 | |
| ZUE | 4.38 | 4.60 | 4.60 | 4.60 | +4.55% | 6.88 | 13:04 | |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
