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 | 50,161.80 | 49,882.79 | 49,882.79 | 49,882.79 | -0.31% | 313,648.42 | 12:55 | |
| 06MAGNA | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 15.34 | 12:39 | |
| 11BIT | 485.00 | 487.50 | 487.50 | 487.50 | +0.52% | 411.81 | 12:49 | |
| 4FUNMEDIA | 4.64 | 4.68 | 4.68 | 4.68 | +0.86% | 26.71 | 12:13 | |
| 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 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 19.28 | 11:22 | |
| ACAUTOGAZ | 40.40 | 40.70 | 40.70 | 40.70 | +0.74% | 4.42 | 10:04 | |
| ADIUVO | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 0.12 | 09:01 | |
| AGORA | 6.52 | 6.50 | 6.50 | 6.50 | -0.31% | 7.44 | 12:34 | |
| AGROTON | 3.95 | 4.01 | 4.01 | 4.01 | +2.56% | 60.18 | 12:40 | |
| AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.45 | 2020-08-21 | |
| AILLERON | 7.02 | 7.02 | 7.02 | 7.02 | +0.29% | 0.01 | 12:25 | |
| AIRWAY | 1.70 | 1.67 | 1.67 | 1.67 | +0.60% | 265.68 | 12:34 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 14.05 | 13.96 | 13.96 | 13.96 | +0.54% | 779.15 | 12:53 | |
| ALTA | 1.27 | 1.27 | 1.27 | 1.27 | +0.79% | 0.00 | 09:00 | |
| ALTUSTFI | 0.94 | 0.93 | 0.93 | 0.93 | -0.22% | 22.80 | 12:43 | |
| ALUMETAL | 36.20 | 35.70 | 35.70 | 35.70 | -1.11% | 9.87 | 2020-09-17 | |
| AMBRA | 17.50 | 17.85 | 17.85 | 17.85 | +1.71% | 10.96 | 11:32 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AMICA | 140.00 | 145.40 | 145.40 | 145.40 | +4.76% | 227.26 | 12:44 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 21.00 | 20.90 | 20.90 | 20.90 | -1.42% | 47.49 | 11:56 | |
| APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.02 | 09:00 | |
| APSENERGY | 1.96 | 1.96 | 1.96 | 1.96 | +2.62% | 2.59 | 09:53 | |
| ARCHICOM | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 8.14 | 11:55 | |
| ARCTIC | 3.64 | 3.65 | 3.65 | 3.65 | +0.27% | 7.35 | 12:47 | |
| ARTERIA | 4.76 | 4.94 | 4.94 | 4.94 | +3.78% | 5.77 | 10:37 | |
| ARTIFEX | 9.42 | 9.30 | 9.30 | 9.30 | +1.31% | 17.48 | 12:02 | |
| ASBIS | 5.41 | 5.64 | 5.64 | 5.64 | +4.64% | 642.06 | 12:52 | |
| ASMGROUP | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.02 | 2020-09-10 | |
| ASSECOBS | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 2.77 | 11:42 | |
| ASSECOPOL | 70.00 | 69.70 | 69.70 | 69.70 | -0.29% | 382.41 | 12:36 | |
| ASSECOSEE | 43.10 | 44.70 | 44.70 | 44.70 | +3.71% | 559.55 | 12:36 | |
| ASTARTA | 17.70 | 18.10 | 18.10 | 18.10 | +3.43% | 677.73 | 12:49 | |
| ATAL | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 10.21 | 12:38 | |
| ATENDE | 3.30 | 3.46 | 3.46 | 3.46 | +4.85% | 1.97 | 09:45 | |
| ATLANTAPL | 6.00 | 6.00 | 6.00 | 6.00 | +0.67% | 0.60 | 2020-09-17 | |
| 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 | 3.88 | 3.88 | 3.88 | 3.88 | +2.37% | 0.28 | 09:00 | |
| ATREM | 1.98 | 1.92 | 1.92 | 1.92 | +0.52% | 0.55 | 12:25 | |
| AUTOPARTN | 7.26 | 7.06 | 7.06 | 7.06 | -2.75% | 909.21 | 10:48 | |
| 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 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2020-09-09 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BBIDEV | 3.52 | 3.52 | 3.52 | 3.52 | -3.56% | 0.00 | 10:45 | |
| BEDZIN | 7.15 | 7.15 | 7.15 | 7.15 | +2.14% | 0.01 | 09:00 | |
| BENEFIT | 795.00 | 781.00 | 781.00 | 781.00 | -1.88% | 65.33 | 12:42 | |
| BETACOM | 10.50 | 10.30 | 10.30 | 10.30 | +3.00% | 7.77 | 09:59 | |
| BIK | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 0.07 | 09:00 | |
| BIOMEDLUB | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 2,273.21 | 12:54 | |
| BIOTON | 4.32 | 4.33 | 4.33 | 4.33 | +0.81% | 85.47 | 12:48 | |
| BMPAG | 0.49 | 0.50 | 0.50 | 0.50 | +6.38% | 1.87 | 2020-08-10 | |
| BOGDANKA | 19.60 | 19.16 | 19.16 | 19.16 | -0.52% | 333.51 | 12:51 | |
| BORYSZEW | 3.42 | 3.35 | 3.35 | 3.35 | -0.89% | 102.66 | 12:32 | |
| BOS | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 11.65 | 11:14 | |
| BOWIM | 1.81 | 1.88 | 1.88 | 1.88 | +4.44% | 5.14 | 10:41 | |
| BRASTER | 0.68 | 0.69 | 0.69 | 0.69 | +1.62% | 19.00 | 11:58 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BRIJU | 0.14 | 0.15 | 0.15 | 0.15 | +13.85% | 0.23 | 12:32 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 221.00 | 221.50 | 221.50 | 221.50 | +0.23% | 726.02 | 12:51 | |
| BUMECH | 2.28 | 2.18 | 2.18 | 2.18 | -3.96% | 5.23 | 12:06 | |
| 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 | 152.00 | 150.10 | 150.10 | 150.10 | -1.31% | 895.80 | 12:52 | |
| CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
| CAPITAL | 1.15 | 1.15 | 1.15 | 1.15 | +4.55% | 0.01 | 2020-09-17 | |
| CCC | 49.75 | 50.44 | 50.44 | 50.44 | +1.39% | 2,039.02 | 12:54 | |
| CDPROJEKT | 405.00 | 409.90 | 409.90 | 409.90 | +1.46% | 64,150.74 | 12:55 | |
| CDRL | 11.80 | 12.00 | 12.00 | 12.00 | 0.00% | 1.63 | 09:35 | |
| CELTIC | 7.20 | 7.25 | 7.25 | 7.25 | +3.57% | 9.65 | 2020-09-15 | |
| CEZ | 75.20 | 75.20 | 75.20 | 75.20 | +0.80% | 30.08 | 12:15 | |
| CFI | 0.25 | 0.26 | 0.26 | 0.26 | +1.97% | 9.84 | 11:56 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 29.95 | 29.70 | 29.70 | 29.70 | -0.83% | 232.58 | 12:53 | |
| CIGAMES | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 186.09 | 12:43 | |
| CITYSERV | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.97 | 12:37 | |
| CLNPHARMA | 40.65 | 42.10 | 42.10 | 42.10 | +3.06% | 214.90 | 12:50 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CNT | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.06 | 09:42 | |
| COALENERG | 0.67 | 0.82 | 0.82 | 0.82 | +24.24% | 109.47 | 11:22 | |
| COGNOR | 1.18 | 1.19 | 1.19 | 1.19 | +0.85% | 61.26 | 12:49 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 215.00 | 213.00 | 213.00 | 213.00 | -0.47% | 17.26 | 12:40 | |
| COMP | 61.80 | 62.00 | 62.00 | 62.00 | 0.00% | 3.15 | 12:11 | |
| CORMAY | 1.51 | 1.52 | 1.52 | 1.52 | +0.33% | 147.08 | 12:55 | |
| CPGROUP | 6.58 | 6.58 | 6.58 | 6.58 | 0.00% | 0.03 | 09:00 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
| CYFRPLSAT | 26.74 | 26.02 | 26.02 | 26.02 | -2.18% | 2,391.00 | 12:53 | |
| DEBICA | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 3.65 | 11:45 | |
| DECORA | 26.60 | 26.40 | 26.40 | 26.40 | -0.38% | 6.75 | 10:25 | |
| DEKPOL | 23.80 | 23.00 | 23.00 | 23.00 | -5.74% | 1.77 | 12:08 | |
| DELKO | 25.40 | 24.20 | 24.20 | 24.20 | -3.97% | 1,457.00 | 12:44 | |
| DINOPL | 231.20 | 237.40 | 237.40 | 237.40 | +3.31% | 14,197.81 | 12:55 | |
| DOMDEV | 102.00 | 103.50 | 103.50 | 103.50 | +1.47% | 965.66 | 12:46 | |
| DROZAPOL | 1.52 | 1.52 | 1.52 | 1.52 | -7.88% | 0.30 | 11:05 | |
| ECHO | 4.11 | 4.10 | 4.10 | 4.10 | -0.24% | 122.03 | 12:31 | |
| EDINVEST | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 2.40 | 11:37 | |
| EFEKT | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 0.01 | 12:29 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EKOEXPORT | 4.19 | 4.37 | 4.37 | 4.37 | +5.30% | 77.58 | 12:45 | |
| ELBUDOWA | 1.40 | 1.42 | 1.42 | 1.42 | +1.29% | 5.98 | 12:36 | |
| ELEKTROTI | 5.56 | 5.60 | 5.60 | 5.60 | -4.76% | 57.29 | 12:27 | |
| ELEMENTAL | 2.42 | 2.44 | 2.44 | 2.44 | +0.41% | 134.45 | 10:18 | |
| ELKOP | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 20.01 | 12:52 | |
| ELZAB | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 5.47 | 12:49 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 09:00 | |
| ENEA | 5.60 | 5.45 | 5.45 | 5.45 | -1.71% | 697.77 | 12:55 | |
| ENELMED | 13.60 | 13.60 | 13.60 | 13.60 | +0.74% | 16.46 | 2020-09-17 | |
| ENERGA | 7.62 | 7.57 | 7.57 | 7.57 | -0.59% | 127.76 | 12:35 | |
| ENERGOINS | 0.80 | 0.78 | 0.78 | 0.78 | -1.76% | 2.68 | 12:26 | |
| ENTER | 27.50 | 28.20 | 28.20 | 28.20 | +4.44% | 1,103.96 | 12:52 | |
| ERBUD | 19.90 | 19.45 | 19.45 | 19.45 | +0.78% | 6.95 | 12:52 | |
| ERG | 53.00 | 51.00 | 51.00 | 51.00 | -4.67% | 55.40 | 11:52 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 9.50 | 9.50 | 9.50 | 9.50 | +4.40% | 0.05 | 09:00 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| EUCO | 4.70 | 4.50 | 4.50 | 4.50 | -4.66% | 6.91 | 12:54 | |
| EUROCASH | 15.29 | 15.05 | 15.05 | 15.05 | -0.99% | 823.04 | 12:52 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 09:31 | |
| EUROTEL | 22.70 | 22.90 | 22.90 | 22.90 | +0.88% | 2.02 | 10:42 | |
| 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 | 1.75 | 1.72 | 1.72 | 1.72 | -1.72% | 143.63 | 12:52 | |
| FASING | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | 1.94 | 12:12 | |
| FASTFIN | 2.46 | 2.46 | 2.46 | 2.46 | +9.82% | 0.02 | 11:02 | |
| FEERUM | 12.30 | 12.30 | 12.30 | 12.30 | +0.82% | 0.01 | 09:03 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.18 | 2016-05-04 | |
| FERRO | 19.55 | 19.25 | 19.25 | 19.25 | +1.85% | 91.52 | 12:45 | |
| FERRUM | 3.94 | 3.94 | 3.94 | 3.94 | +3.68% | 0.01 | 10:06 | |
| FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
| FORTE | 33.90 | 33.40 | 33.40 | 33.40 | -1.04% | 99.92 | 12:47 | |
| 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 | 0.85 | 0.74 | 0.74 | 0.74 | -14.78% | 894.57 | 12:55 | |
| GETINOBLE | 0.21 | 0.19 | 0.19 | 0.19 | -8.13% | 162.45 | 12:47 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 6.20 | 6.40 | 6.40 | 6.40 | +6.67% | 482.55 | 12:52 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GOBARTO | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.26 | 2020-09-17 | |
| 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 | 42.75 | 42.65 | 42.65 | 42.65 | +0.35% | 4,631.65 | 12:52 | |
| GROCLIN | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 15.16 | 12:54 | |
| GRODNO | 13.55 | 13.60 | 13.60 | 13.60 | +1.12% | 304.64 | 12:54 | |
| GRUPAAZOTY | 24.35 | 24.40 | 24.40 | 24.40 | +1.24% | 492.41 | 12:52 | |
| GTC | 6.32 | 6.32 | 6.32 | 6.32 | -1.25% | 142.56 | 12:46 | |
| HANDLOWY | 36.80 | 36.45 | 36.45 | 36.45 | -1.22% | 59.30 | 12:39 | |
| HARPER | 17.10 | 18.20 | 18.20 | 18.20 | +7.06% | 393.37 | 12:46 | |
| HELIO | 10.70 | 10.70 | 10.70 | 10.70 | +2.88% | 0.02 | 09:05 | |
| HERKULES | 1.23 | 1.23 | 1.23 | 1.23 | +2.08% | 1.35 | 09:22 | |
| HUBSTYLE | 1.04 | 1.12 | 1.12 | 1.12 | +12.00% | 39.68 | 12:54 | |
| HYDROTOR | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 1.62 | 09:45 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 9.00 | 9.00 | 9.00 | 9.00 | +3.45% | 0.02 | 09:00 | |
| IALBGR | 0.36 | 0.36 | 0.36 | 0.36 | +0.56% | 1.15 | 12:54 | |
| IDEABANK | 1.64 | 1.50 | 1.50 | 1.50 | -6.83% | 183.69 | 12:55 | |
| 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 | 11.20 | 11.20 | 11.20 | 11.20 | +1.36% | 138.55 | 12:33 | |
| IMMOBILE | 2.68 | 2.68 | 2.68 | 2.68 | +1.52% | 0.02 | 09:00 | |
| IMPEL | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 20.66 | 11:00 | |
| IMPERA | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 1.08 | 12:41 | |
| IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
| IMS | 2.84 | 2.89 | 2.89 | 2.89 | 0.00% | 1.56 | 11:28 | |
| INC | 8.90 | 9.30 | 9.30 | 9.30 | +6.90% | 717.19 | 12:52 | |
| 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 | 135.00 | 131.00 | 131.00 | 131.00 | -2.24% | 618.43 | 12:54 | |
| INPRO | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 0.01 | 09:05 | |
| INSTALKRK | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 22.30 | 12:50 | |
| INTERAOLT | 15.45 | 15.65 | 15.65 | 15.65 | +1.29% | 53.77 | 12:35 | |
| INTERCARS | 240.00 | 236.00 | 236.00 | 236.00 | -3.28% | 132.10 | 12:49 | |
| INTERFERI | 3.10 | 3.30 | 3.30 | 3.30 | 0.00% | 5.46 | 2020-09-17 | |
| INTERSPPL | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.01 | 09:00 | |
| INTROL | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 16.93 | 09:49 | |
| INVISTA | 0.42 | 0.42 | 0.42 | 0.42 | 0.00% | 0.01 | 2020-09-17 | |
| IPOPEMA | 3.54 | 3.60 | 3.60 | 3.60 | +1.69% | 53.07 | 12:38 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOBLOK | 36.10 | 37.60 | 37.60 | 37.60 | +0.27% | 8.40 | 2020-09-17 | |
| IZOSTAL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 18.45 | 12:42 | |
| JSW | 27.83 | 28.21 | 28.21 | 28.21 | +1.37% | 16,527.21 | 12:55 | |
| JWCONSTR | 2.85 | 2.99 | 2.99 | 2.99 | +7.17% | 64.96 | 12:17 | |
| K2INTERNT | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 36.58 | 12:50 | |
| KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
| KBDOM | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1.50 | 11:25 | |
| KCI | 0.80 | 0.81 | 0.81 | 0.81 | +2.26% | 11.14 | 12:11 | |
| KERNEL | 39.90 | 39.25 | 39.25 | 39.25 | -0.38% | 388.17 | 12:39 | |
| KETY | 439.50 | 437.00 | 437.00 | 437.00 | +1.51% | 1,618.69 | 12:46 | |
| KGHM | 133.30 | 134.20 | 134.20 | 134.20 | +1.67% | 29,588.41 | 12:55 | |
| KGL | 16.30 | 15.55 | 15.55 | 15.55 | +0.32% | 2.37 | 09:07 | |
| KINOPOL | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 159.78 | 12:13 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOGENERA | 34.00 | 34.00 | 34.00 | 34.00 | +0.89% | 0.17 | 09:00 | |
| KOMPAP | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 160.06 | 12:51 | |
| KOMPUTRON | 2.06 | 2.05 | 2.05 | 2.05 | -2.38% | 4.84 | 10:10 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 0.01 | 2020-09-16 | |
| KPPD | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 1.52 | 2020-09-16 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRAKCHEM | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 2.30 | 2020-09-17 | |
| KREC | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | 103.61 | 11:52 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 382.00 | 382.00 | 382.00 | 382.00 | +0.26% | 1.15 | 09:17 | |
| KRUK | 139.10 | 135.70 | 135.70 | 135.70 | -3.90% | 2,104.42 | 12:54 | |
| KRUSZWICA | 55.60 | 56.40 | 56.40 | 56.40 | +0.36% | 60.39 | 12:31 | |
| KRVITAMIN | 9.08 | 9.64 | 9.64 | 9.64 | +1.47% | 1,516.59 | 2020-09-16 | |
| KSGAGRO | 1.22 | 1.24 | 1.24 | 1.24 | +2.48% | 4.78 | 11:55 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 0.02 | 09:00 | |
| LCCORP | 1.68 | 1.65 | 1.65 | 1.65 | -0.24% | 65.86 | 12:49 | |
| LENA | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 1.44 | 12:01 | |
| LENTEX | 9.08 | 9.18 | 9.18 | 9.18 | +0.88% | 8.38 | 12:19 | |
| LIBET | 2.25 | 2.11 | 2.11 | 2.11 | -6.22% | 41.46 | 12:53 | |
| LIVECHAT | 87.30 | 91.50 | 91.50 | 91.50 | +3.39% | 513.19 | 12:48 | |
| LOKUM | 11.85 | 11.50 | 11.50 | 11.50 | -2.95% | 10.73 | 11:32 | |
| LOTOS | 38.99 | 38.08 | 38.08 | 38.08 | -2.21% | 7,677.35 | 12:54 | |
| LPP | 7,000.00 | 7,010.00 | 7,010.00 | 7,010.00 | +0.14% | 2,509.03 | 12:52 | |
| LSISOFT | 14.50 | 15.60 | 15.60 | 15.60 | +9.09% | 9.56 | 2020-09-17 | |
| LUBAWA | 1.49 | 1.43 | 1.43 | 1.43 | -5.63% | 1,161.70 | 12:43 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MABION | 33.90 | 32.15 | 32.15 | 32.15 | -3.74% | 469.01 | 12:44 | |
| MAKARONPL | 5.90 | 5.85 | 5.85 | 5.85 | 0.00% | 124.62 | 12:51 | |
| MANGATA | 46.20 | 47.00 | 47.00 | 47.00 | +5.86% | 14.99 | 11:03 | |
| MARVIPOL | 0.59 | 0.60 | 0.60 | 0.60 | +1.18% | 19.44 | 12:00 | |
| MASTERPHA | 4.58 | 4.58 | 4.58 | 4.58 | +0.44% | 10.16 | 12:40 | |
| MBANK | 180.00 | 176.50 | 176.50 | 176.50 | -2.59% | 1,925.38 | 12:55 | |
| MBWS | 5.68 | 5.25 | 5.25 | 5.25 | +0.96% | 2.11 | 09:37 | |
| MCI | 13.00 | 13.20 | 13.20 | 13.20 | +1.54% | 53.72 | 10:02 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 4.65 | 4.47 | 4.47 | 4.47 | -5.50% | 1,084.89 | 12:48 | |
| MEDIACAP | 2.46 | 2.46 | 2.46 | 2.46 | +4.24% | 10.97 | 2020-09-17 | |
| MEDICALG | 22.65 | 22.00 | 22.00 | 22.00 | 0.00% | 54.87 | 12:52 | |
| MENNICA | 20.60 | 20.60 | 20.60 | 20.60 | +1.98% | 1.65 | 09:20 | |
| MERCATOR | 356.00 | 367.00 | 367.00 | 367.00 | +3.67% | 8,568.24 | 12:50 | |
| MERCOR | 10.55 | 10.50 | 10.50 | 10.50 | -0.94% | 19.33 | 12:31 | |
| MEXPOLSKA | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 6.36 | 10:47 | |
| MFO | 19.00 | 19.10 | 19.10 | 19.10 | -0.52% | 11.67 | 11:59 | |
| MILKILAND | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.17 | 11:03 | |
| MILLENNIUM | 2.93 | 2.88 | 2.88 | 2.88 | -1.57% | 311.69 | 12:43 | |
| MIRACULUM | 1.10 | 1.15 | 1.15 | 1.15 | -0.86% | 15.56 | 09:44 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MIRBUD | 2.19 | 2.44 | 2.44 | 2.44 | +9.42% | 775.91 | 12:54 | |
| MLPGROUP | 72.00 | 70.50 | 70.50 | 70.50 | -2.08% | 2.19 | 12:49 | |
| MOJ | 1.22 | 1.21 | 1.21 | 1.21 | -6.20% | 10.56 | 12:11 | |
| MOL | 334.35 | 334.35 | 334.00 | 334.00 | -1.26% | 100.64 | 2017-09-22 | |
| MONNARI | 1.79 | 1.83 | 1.83 | 1.83 | +2.52% | 4.74 | 12:07 | |
| MOSTALPLC | 8.60 | 8.30 | 8.30 | 8.30 | +0.24% | 7.64 | 12:32 | |
| MOSTALWAR | 4.40 | 4.40 | 4.40 | 4.40 | -2.00% | 0.01 | 09:00 | |
| MOSTALZAB | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.28 | 09:01 | |
| MUZA | 2.46 | 2.50 | 2.50 | 2.50 | +1.63% | 7.83 | 2020-09-17 | |
| MWTRADE | 1.87 | 1.87 | 1.87 | 1.87 | 0.00% | 0.15 | 09:00 | |
| NETIA | 4.40 | 4.50 | 4.50 | 4.50 | +0.90% | 65.78 | 12:51 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 27.40 | 27.50 | 27.50 | 27.50 | +0.36% | 332.63 | 12:46 | |
| NOVITA | 130.00 | 129.50 | 129.50 | 129.50 | +0.39% | 25.95 | 12:55 | |
| NOWAGALA | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 0.58 | 2020-09-17 | |
| NTTSYSTEM | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 13.06 | 12:30 | |
| ODLEWNIE | 4.75 | 4.80 | 4.80 | 4.80 | +2.13% | 18.92 | 12:48 | |
| OEX | 14.90 | 14.60 | 14.60 | 14.60 | -2.67% | 20.01 | 11:27 | |
| OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1.00 | 2017-02-27 | |
| OPENFIN | 0.86 | 0.91 | 0.91 | 0.91 | +6.06% | 46.65 | 12:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OPONEO.PL | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | 7.90 | 11:20 | |
| OPTEAM | 22.20 | 22.80 | 22.80 | 22.80 | -0.87% | 14.47 | 12:52 | |
| ORANGEPL | 6.75 | 6.70 | 6.70 | 6.70 | -0.96% | 1,688.94 | 12:53 | |
| 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 | 10.80 | 11.10 | 11.10 | 11.10 | +0.91% | 1.41 | 12:34 | |
| OTLOG | 4.80 | 4.80 | 4.80 | 4.80 | +2.13% | 0.00 | 09:14 | |
| OTMUCHOW | 1.24 | 1.29 | 1.29 | 1.29 | +3.20% | 0.65 | 09:18 | |
| OVOSTAR | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.07 | 09:14 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 4.25 | 11:48 | |
| PANOVA | 10.95 | 11.70 | 11.70 | 11.70 | +1.30% | 23.75 | 2020-09-15 | |
| PATENTUS | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.71 | 12:23 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | +6.00% | 75.00 | 2020-09-16 | |
| PBKM | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 3.62 | 09:48 | |
| PCCEXOL | 3.24 | 3.26 | 3.26 | 3.26 | +0.62% | 664.82 | 12:54 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 47.10 | 47.00 | 47.00 | 47.00 | -0.63% | 19.56 | 10:25 | |
| 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 | 13.80 | 14.30 | 14.30 | 14.30 | +5.93% | 321.47 | 12:53 | |
| PEKAO | 51.30 | 50.52 | 50.52 | 50.52 | -1.52% | 8,931.77 | 12:54 | |
| PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
| PEMANAGER | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0.02 | 09:00 | |
| PEP | 45.10 | 45.50 | 45.50 | 45.50 | +0.44% | 14.60 | 12:53 | |
| PEPEES | 1.45 | 1.51 | 1.51 | 1.51 | 0.00% | 21.46 | 09:32 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
| PGE | 5.59 | 5.45 | 5.45 | 5.45 | -2.57% | 2,543.23 | 12:55 | |
| PGNIG | 4.89 | 4.67 | 4.67 | 4.67 | -5.14% | 40,368.10 | 12:55 | |
| PGODLEW | 1.14 | 1.19 | 1.19 | 1.19 | +4.85% | 3.51 | 2020-09-16 | |
| PGSSOFT | 13.25 | 13.45 | 13.45 | 13.45 | 0.00% | 87.06 | 09:26 | |
| PHN | 11.85 | 11.90 | 11.90 | 11.90 | +0.42% | 21.47 | 09:43 | |
| PKNORLEN | 49.89 | 48.70 | 48.70 | 48.70 | -2.37% | 24,759.22 | 12:55 | |
| PKOBP | 21.98 | 21.64 | 21.64 | 21.64 | -1.50% | 12,237.18 | 12:54 | |
| PKPCARGO | 11.72 | 11.30 | 11.30 | 11.30 | -2.59% | 528.23 | 12:54 | |
| PLASTBOX | 1.71 | 1.71 | 1.71 | 1.71 | +1.79% | 1.73 | 09:20 | |
| PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.09 | 2020-09-17 | |
| PLAYWAY | 460.00 | 461.00 | 461.00 | 461.00 | +0.88% | 977.34 | 12:43 | |
| PLAZACNTR | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 11:53 | |
| PMPG | 1.63 | 1.63 | 1.63 | 1.63 | -5.78% | 0.02 | 2020-09-15 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| POLICE | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 1.79 | 12:32 | |
| POLIMEXMS | 2.00 | 2.04 | 2.04 | 2.04 | +2.00% | 258.35 | 12:39 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLNORD | 3.19 | 3.17 | 3.17 | 3.17 | +1.76% | 20.22 | 12:46 | |
| POLWAX | 2.85 | 2.78 | 2.78 | 2.78 | -1.77% | 19.43 | 12:50 | |
| POZBUD | 1.45 | 1.44 | 1.44 | 1.44 | 0.00% | 2.38 | 11:07 | |
| PRAGMAFA | 25.60 | 25.80 | 25.80 | 25.80 | +1.57% | 55.78 | 12:38 | |
| PRAGMAINK | 8.30 | 9.12 | 9.12 | 9.12 | +3.64% | 120.37 | 2020-09-17 | |
| PRAIRIE | 0.74 | 0.72 | 0.72 | 0.72 | -2.03% | 32.19 | 11:59 | |
| PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 1.50 | 2020-09-14 | |
| PROCHEM | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | 0.04 | 09:00 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 18.25 | 18.25 | 18.25 | 18.25 | 0.00% | 3.65 | 10:27 | |
| PROTEKTOR | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 198.46 | 12:50 | |
| PROVIDENT | 3.00 | 2.93 | 2.93 | 2.93 | -2.17% | 45.18 | 12:48 | |
| PWRMEDIA | 4.20 | 4.04 | 4.04 | 4.04 | -3.81% | 3.27 | 11:35 | |
| PZU | 27.51 | 27.15 | 27.15 | 27.15 | -1.31% | 5,913.52 | 12:54 | |
| QUERCUS | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 5.55 | 10:10 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.35 | 2.26 | 2.26 | 2.26 | -6.22% | 1.50 | 12:17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAKO | 0.96 | 0.99 | 0.99 | 0.99 | -1.30% | 105.55 | 12:45 | |
| RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.09 | 12:43 | |
| RAINBOW | 13.15 | 15.05 | 15.05 | 15.05 | +18.04% | 629.75 | 12:54 | |
| RANKPROGR | 1.84 | 1.84 | 1.84 | 1.84 | +1.10% | 0.70 | 12:49 | |
| RAWLPLUG | 8.08 | 8.08 | 8.08 | 8.08 | +2.02% | 0.02 | 09:00 | |
| REDAN | 0.19 | 0.19 | 0.19 | 0.19 | +0.53% | 0.85 | 12:21 | |
| RELPOL | 5.40 | 5.50 | 5.50 | 5.50 | +2.61% | 63.52 | 12:42 | |
| REMAK | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 3.02 | 10:50 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 1.25 | 1.26 | 1.26 | 1.26 | +3.69% | 6.75 | 11:40 | |
| ROPCZYCE | 24.70 | 23.90 | 23.90 | 23.90 | -3.24% | 18.78 | 11:53 | |
| SANOK | 13.85 | 13.85 | 13.85 | 13.85 | +0.36% | 5.20 | 2020-09-17 | |
| SANTANDER | 7.90 | 7.67 | 7.67 | 7.67 | -3.61% | 382.19 | 12:51 | |
| SARE | 7.20 | 7.30 | 7.30 | 7.30 | 0.00% | 5.91 | 10:18 | |
| SECOGROUP | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 0.70 | 2020-09-17 | |
| SEKO | 8.70 | 8.90 | 8.90 | 8.90 | +2.30% | 2.13 | 12:29 | |
| SELENAFM | 15.75 | 15.00 | 15.00 | 15.00 | +3.09% | 789.71 | 12:40 | |
| SELVITA | 61.00 | 61.00 | 61.00 | 61.00 | 0.00% | 27.76 | 11:10 | |
| SERINUS | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 143.85 | 2018-05-07 | |
| SETANTA | 23.70 | 23.90 | 23.90 | 23.90 | +1.70% | 72.62 | 12:39 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SFINKS | 0.37 | 0.38 | 0.38 | 0.38 | +2.70% | 0.96 | 11:09 | |
| SILVANO | 6.90 | 6.90 | 6.90 | 6.90 | -2.27% | 60.72 | 12:51 | |
| SIMPLE | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 5.02 | 10:07 | |
| SKARBIEC | 26.20 | 26.20 | 26.20 | 26.20 | +1.55% | 49.36 | 12:27 | |
| SKOTAN | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 6.99 | 12:46 | |
| SNIEZKA | 97.00 | 92.80 | 92.80 | 92.80 | -2.32% | 41.10 | 12:34 | |
| SOHODEV | 0.48 | 0.48 | 0.48 | 0.48 | -2.86% | 0.01 | 11:00 | |
| SOLAR | 3.90 | 3.82 | 3.82 | 3.82 | +0.53% | 6.56 | 12:35 | |
| SONEL | 9.10 | 9.60 | 9.60 | 9.60 | +5.49% | 25.94 | 10:49 | |
| SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 1.12 | 2020-09-15 | |
| STALEXP | 3.01 | 2.99 | 2.99 | 2.99 | -0.99% | 17.12 | 12:35 | |
| STALPROD | 215.50 | 212.00 | 212.00 | 212.00 | -2.97% | 897.65 | 12:54 | |
| STALPROFI | 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | 26.53 | 12:24 | |
| STAPORKOW | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 0.50 | 12:19 | |
| STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 18.94 | 2020-07-28 | |
| SUWARY | 16.80 | 16.80 | 16.80 | 16.80 | +4.35% | 0.25 | 09:19 | |
| SYGNITY | 7.60 | 7.58 | 7.58 | 7.58 | -0.52% | 94.28 | 12:03 | |
| SYNEKTIK | 23.30 | 23.50 | 23.50 | 23.50 | +1.29% | 55.97 | 12:33 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 150.00 | 150.00 | 150.00 | 150.00 | -3.85% | 0.15 | 2020-08-31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TALEX | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0.02 | 09:06 | |
| TARCZYNSKI | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 1.68 | 11:00 | |
| TATRY | 160.00 | 161.00 | 161.00 | 161.00 | +1.26% | 13.15 | 11:07 | |
| TAURONPE | 1.95 | 1.95 | 1.95 | 1.95 | +0.77% | 2,108.01 | 12:54 | |
| TERMOREX | 0.74 | 0.74 | 0.74 | 0.74 | +2.78% | 8.51 | 09:33 | |
| TESGAS | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 58.28 | 12:34 | |
| TIM | 12.80 | 12.70 | 12.70 | 12.70 | -1.55% | 82.40 | 11:44 | |
| TORPOL | 11.20 | 11.25 | 11.25 | 11.25 | +1.35% | 36.08 | 12:55 | |
| TOYA | 7.90 | 7.88 | 7.88 | 7.88 | +1.03% | 31.83 | 12:42 | |
| TRAKCJA | 1.70 | 1.73 | 1.73 | 1.73 | +2.49% | 299.61 | 12:51 | |
| TRANSPOL | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.01 | 09:00 | |
| TRITON | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.02 | 09:15 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
| ULMA | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | 0.05 | 09:00 | |
| UNIBEP | 7.74 | 7.82 | 7.82 | 7.82 | +1.03% | 31.77 | 09:41 | |
| UNICREDIT | 36.19 | 35.37 | 35.37 | 35.37 | -2.17% | 11.33 | 2020-09-14 | |
| UNIMOT | 38.10 | 39.10 | 39.10 | 39.10 | +2.89% | 103.25 | 12:53 | |
| UNIWHEELS | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,192.75 | 2018-02-19 | |
| URSUS | 0.58 | 0.58 | 0.58 | 0.58 | +0.69% | 3.93 | 12:53 | |
| VIGOSYS | 570.00 | 565.00 | 565.00 | 565.00 | +0.89% | 4.53 | 11:18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 2.64 | 2020-09-15 | |
| VISTAL | 3.19 | 3.10 | 3.10 | 3.10 | -2.67% | 14.18 | 12:46 | |
| VISTULA | 2.45 | 2.42 | 2.42 | 2.42 | -1.02% | 105.51 | 12:21 | |
| VIVID | 2.15 | 2.19 | 2.19 | 2.19 | -0.23% | 10.12 | 12:15 | |
| VOTUM | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | 126.07 | 12:11 | |
| VOXEL | 38.30 | 39.00 | 39.00 | 39.00 | 0.00% | 7.75 | 11:13 | |
| WARIMPEX | 5.28 | 5.28 | 5.28 | 5.28 | 0.00% | 0.72 | 2020-09-16 | |
| WASKO | 1.29 | 1.31 | 1.31 | 1.31 | +0.77% | 6.49 | 11:37 | |
| WAWEL | 526.00 | 530.00 | 530.00 | 530.00 | +1.53% | 66.65 | 11:27 | |
| WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
| WIELTON | 4.33 | 4.39 | 4.39 | 4.39 | +1.62% | 82.85 | 12:48 | |
| WIKANA | 1.99 | 1.91 | 1.91 | 1.91 | -5.45% | 1.37 | 12:37 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.12 | 11:00 | |
| WIRTUALNA | 69.80 | 69.20 | 69.20 | 69.20 | -0.57% | 1,042.98 | 11:21 | |
| WITTCHEN | 6.62 | 7.32 | 7.32 | 7.32 | +7.65% | 209.51 | 12:12 | |
| WOJAS | 4.38 | 4.38 | 4.38 | 4.38 | 0.00% | 0.02 | 09:00 | |
| WORKSERV | 1.08 | 1.03 | 1.03 | 1.03 | -4.26% | 74.68 | 12:54 | |
| XTB | 16.25 | 16.70 | 16.70 | 16.70 | +3.73% | 3,743.20 | 12:55 | |
| ZAMET | 0.91 | 0.90 | 0.90 | 0.90 | -4.26% | 15.16 | 12:21 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ZEPAK | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 16.26 | 12:31 | |
| ZPUE | 174.00 | 166.00 | 166.00 | 166.00 | -3.49% | 82.51 | 12:37 | |
| ZUE | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 1.61 | 11:23 | |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
