Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 3.04 | 2.96 | 2.96 | 2.96 | +2.07% | 507.08 | 16:47 | |
| 08OCTAVA | 1.00 | 1.00 | 1.00 | 1.00 | +2.04% | 0.06 | 15:00 | |
| 11BIT | 535.00 | 543.00 | 543.00 | 543.00 | +2.45% | 2,537.12 | 16:49 | |
| 4FUNMEDIA | 8.78 | 9.18 | 9.18 | 9.18 | +6.00% | 152.17 | 16:33 | |
| AATHOLD | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 20.25 | 2018-04-19 | |
| ABADONRE | 4.16 | 4.10 | 4.10 | 4.10 | -7.66% | 15.12 | 2018-12-27 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABMSOLID | 0.15 | 0.11 | 0.11 | 0.11 | -56.00% | 1.89 | 2019-07-26 | |
| ABPL | 43.00 | 45.50 | 45.50 | 45.50 | +5.81% | 954.97 | 16:41 | |
| ACAUTOGAZ | 36.90 | 37.00 | 37.00 | 37.00 | 0.00% | 28.11 | 16:31 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 8.80 | 8.34 | 8.34 | 8.34 | -4.14% | 562.72 | 16:48 | |
| ADIUVO | 5.90 | 5.90 | 5.90 | 5.90 | +3.51% | 92.97 | 16:48 | |
| ADIUVO-PDA | 28.50 | 29.00 | 28.50 | 29.00 | +1.75% | 3.90 | 2015-11-25 | |
| ADVADIS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 18.45 | 2015-11-13 | |
| AGORA | 6.50 | 6.42 | 6.42 | 6.42 | -0.31% | 24.18 | 16:24 | |
| AGROTON | 6.30 | 6.40 | 6.40 | 6.40 | +1.91% | 107.77 | 16:22 | |
| AGROWILL | 2.08 | 2.06 | 2.06 | 2.06 | 0.00% | 5.52 | 09:56 | |
| AILLERON | 14.70 | 15.00 | 15.00 | 15.00 | +3.45% | 315.77 | 16:45 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AILLERON-PDA | 7.61 | 7.61 | 7.60 | 7.60 | -0.13% | 2.21 | 2015-11-18 | |
| AIRWAY | 1.67 | 1.63 | 1.63 | 1.63 | -0.61% | 773.48 | 16:49 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 24.50 | 24.23 | 24.23 | 24.23 | -0.29% | 13,124.82 | 16:49 | |
| ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
| ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
| ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 1.73 | 1.72 | 1.72 | 1.72 | +1.18% | 42.11 | 15:18 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 1.70 | 1.76 | 1.76 | 1.76 | +7.32% | 492.67 | 16:49 | |
| ALUMETAL | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 173.16 | 16:41 | |
| AMBRA | 19.70 | 19.65 | 19.65 | 19.65 | -0.25% | 140.86 | 16:38 | |
| AMICA | 152.00 | 152.80 | 152.80 | 152.80 | +1.06% | 764.25 | 16:49 | |
| AMPLI | 0.67 | 0.67 | 0.67 | 0.67 | +3.08% | 0.63 | 15:00 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 24.50 | 24.10 | 24.10 | 24.10 | -0.41% | 450.72 | 16:28 | |
| APLISENS | 10.60 | 11.00 | 11.00 | 11.00 | +0.92% | 2.40 | 16:47 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 4.29 | 4.35 | 4.35 | 4.35 | +1.16% | 51.33 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 22.70 | 23.40 | 23.40 | 23.40 | +4.00% | 53.71 | 15:49 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 6.12 | 6.00 | 6.00 | 6.00 | -1.96% | 544.95 | 16:49 | |
| ARCUS | 0.99 | 1.20 | 1.20 | 1.20 | +30.43% | 18.08 | 2020-04-09 | |
| ARK2FRN15 | 69.55 | 76.80 | 69.55 | 76.80 | +5.96% | 32.24 | 2015-12-22 | |
| ARKAFRN12 | 57.00 | 57.99 | 55.00 | 57.22 | +0.39% | 105.71 | 2014-06-24 | |
| ARKASWE17 | 111.00 | 111.87 | 111.00 | 111.87 | +1.70% | 287.46 | 2017-12-22 | |
| ARMATURA | 1.69 | 1.74 | 1.68 | 1.68 | 0.00% | 80.13 | 2014-01-15 | |
| ARTERIA | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.01 | 09:00 | |
| ARTIFEX | 12.90 | 13.55 | 13.55 | 13.55 | +5.04% | 493.57 | 16:45 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 11.30 | 11.38 | 11.38 | 11.38 | +1.07% | 1,447.36 | 16:48 | |
| ASMGROUP | 1.30 | 1.30 | 1.30 | 1.30 | +2.36% | 1.82 | 11:57 | |
| ASSECOBS | 39.00 | 39.00 | 39.00 | 39.00 | +1.04% | 297.45 | 16:46 | |
| ASSECOPOL | 66.00 | 65.90 | 65.90 | 65.90 | +0.30% | 3,891.94 | 16:49 | |
| ASSECOSEE | 39.60 | 39.70 | 39.70 | 39.70 | -0.50% | 176.08 | 16:38 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 41.50 | 42.90 | 42.90 | 42.90 | +3.37% | 407.56 | 16:47 | |
| ATAL | 42.60 | 42.90 | 42.90 | 42.90 | +0.94% | 73.12 | 15:50 | |
| ATAL-PDA | 22.00 | 22.00 | 21.80 | 21.80 | -0.86% | 6.76 | 2015-07-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATENDE | 4.60 | 4.56 | 4.56 | 4.56 | 0.00% | 10.87 | 15:22 | |
| ATLANTAPL | 9.42 | 9.40 | 9.40 | 9.40 | -0.21% | 19.03 | 13:56 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 2.22 | 2.29 | 2.29 | 2.29 | -0.43% | 2.92 | 09:46 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.04 | 3.91 | 3.91 | 3.91 | -0.51% | 18.45 | 12:45 | |
| ATREM | 3.04 | 2.89 | 2.89 | 2.89 | +0.35% | 22.27 | 16:40 | |
| AUTOPARTN | 8.94 | 9.08 | 9.08 | 9.08 | +2.25% | 140.68 | 16:42 | |
| AUTOPARTN-PDA | 2.84 | 2.85 | 2.81 | 2.81 | -1.40% | 39.50 | 2016-07-07 | |
| 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 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.13 | 2017-04-26 | |
| BACD | 0.04 | 0.04 | 0.04 | 0.04 | +33.33% | 0.87 | 2017-08-21 | |
| BAKALLAND | 2.77 | 2.77 | 2.76 | 2.77 | 0.00% | 12.88 | 2014-11-10 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BANKBPH | 30.88 | 30.88 | 30.88 | 30.88 | +0.03% | 0.40 | 2016-09-19 | |
| BARLINEK | 1.18 | 1.25 | 1.18 | 1.23 | -2.38% | 156.01 | 2014-01-07 | |
| BBIDEV | 4.50 | 4.30 | 4.30 | 4.30 | -2.05% | 29.95 | 15:07 | |
| BBIZENNFI-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-05-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEDZIN | 9.50 | 9.45 | 9.45 | 9.45 | +0.53% | 25.10 | 11:56 | |
| BENEFIT | 804.00 | 807.00 | 807.00 | 807.00 | +0.25% | 112.87 | 16:49 | |
| BERLING | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 1.49 | 11:00 | |
| BEST | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.55 | 2021-03-04 | |
| BETACOM | 10.00 | 9.60 | 9.60 | 9.60 | -1.84% | 1.24 | 14:19 | |
| BGZBNPP | 66.20 | 68.20 | 68.20 | 68.20 | +0.59% | 132.51 | 16:49 | |
| BIK | 16.50 | 16.45 | 16.45 | 16.45 | 0.00% | 60.91 | 16:08 | |
| BIOMEDLUB | 8.96 | 8.86 | 8.86 | 8.86 | +0.68% | 2,430.73 | 16:49 | |
| BIOTON | 5.09 | 5.25 | 5.25 | 5.25 | +3.14% | 1,626.16 | 16:49 | |
| BIPROMET | 6.34 | 6.34 | 6.34 | 6.34 | +1.28% | 13.95 | 2015-04-21 | |
| BIUROIK-PDA | 17.55 | 17.89 | 17.55 | 17.80 | 0.00% | 10.12 | 2016-12-07 | |
| BMPAG | 0.79 | 0.81 | 0.81 | 0.81 | +1.25% | 9.47 | 13:19 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BNPPL-PDA | 57.50 | 58.00 | 57.50 | 58.00 | +0.69% | 81.58 | 2014-06-10 | |
| BOGDANKA | 23.90 | 24.15 | 24.15 | 24.15 | 0.00% | 884.23 | 16:49 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.16 | 3.39 | 3.39 | 3.39 | +7.79% | 9,151.85 | 16:49 | |
| BOS | 8.26 | 8.50 | 8.50 | 8.50 | +2.91% | 256.95 | 16:36 | |
| BOWIM | 3.86 | 4.22 | 4.22 | 4.22 | +9.33% | 372.24 | 16:49 | |
| BPHFIZBI1 | 173.10 | 173.10 | 170.00 | 170.00 | -1.16% | 60.62 | 2017-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI2 | 146.10 | 146.10 | 146.10 | 146.10 | +0.69% | 4.53 | 2021-02-19 | |
| BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
| BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | 0.00% | 48.60 | 2021-01-20 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | -2.60% | 7.03 | 2019-12-03 | |
| BPHFIZBI6 | 108.10 | 107.10 | 107.10 | 107.10 | +4.90% | 53.59 | 2018-09-20 | |
| BPHFIZDS | 112.40 | 112.00 | 112.00 | 112.00 | -0.09% | 33.63 | 2020-08-26 | |
| BPHFIZKK | 103.00 | 103.00 | 93.10 | 93.10 | -9.70% | 2.00 | 2017-07-05 | |
| BPHFIZMLI | 94.10 | 94.11 | 94.11 | 94.11 | -3.97% | 27.16 | 15:24 | |
| BPHFIZSN | 39.10 | 42.64 | 38.00 | 42.64 | +9.33% | 63.96 | 2015-12-22 | |
| BPHFIZSN2 | 70.00 | 77.10 | 70.00 | 77.10 | +10.14% | 1.47 | 2015-12-22 | |
| BRASTER | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | 5,666.82 | 16:48 | |
| BRIJU | 0.74 | 0.81 | 0.81 | 0.81 | +50.00% | 87.68 | 10:12 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 311.00 | 309.00 | 309.00 | 309.00 | -0.96% | 4,607.26 | 16:49 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 3.18 | 3.21 | 3.21 | 3.21 | -0.93% | 5.53 | 16:43 | |
| 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 | 217.20 | 218.80 | 218.80 | 218.80 | +1.67% | 9,954.03 | 16:49 | |
| CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CAPITAL | 1.32 | 1.32 | 1.32 | 1.32 | +11.86% | 0.01 | 2021-03-04 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 94.36 | 98.00 | 98.00 | 98.00 | +3.57% | 16,393.05 | 16:49 | |
| CCENERGY | 0.10 | 0.10 | 0.10 | 0.10 | -3.77% | 4.64 | 2021-03-03 | |
| CDPROJEKT | 234.90 | 233.00 | 233.00 | 233.00 | +0.43% | 87,123.35 | 16:49 | |
| CDRL | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% | 5.22 | 11:29 | |
| CDRL-PDA | 18.35 | 18.60 | 18.00 | 18.60 | +1.64% | 14.13 | 2014-12-09 | |
| CEDC | 0.21 | 0.21 | 0.21 | 0.21 | -32.25% | 0.00 | 2013-04-12 | |
| CELTIC | 8.25 | 8.25 | 8.25 | 8.25 | +7.84% | 3.05 | 16:43 | |
| CEZ | 92.00 | 91.20 | 91.20 | 91.20 | +1.33% | 58.31 | 14:41 | |
| CFI | 0.28 | 0.29 | 0.29 | 0.29 | +1.41% | 29.60 | 16:44 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 35.80 | 35.95 | 35.95 | 35.95 | +0.42% | 4,444.76 | 16:47 | |
| CIGAMES | 1.44 | 1.45 | 1.45 | 1.45 | +0.42% | 1,083.99 | 16:47 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 8.65 | 8.70 | 8.70 | 8.70 | 0.00% | 1.30 | 16:11 | |
| CLNPHARMA | 46.65 | 48.60 | 48.60 | 48.60 | +4.18% | 1,180.93 | 16:49 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 16.10 | 16.40 | 16.40 | 16.40 | +1.86% | 16.23 | 16:46 | |
| COALENERG | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 6.74 | 16:24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 2.79 | 2.91 | 2.91 | 2.91 | +4.68% | 1,699.51 | 16:49 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 203.02 | 16:49 | |
| COMP | 59.00 | 58.20 | 58.20 | 58.20 | -0.34% | 96.41 | 16:34 | |
| COMPERIA | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 8.00 | 09:00 | |
| CORMAY | 1.45 | 1.34 | 1.34 | 1.34 | -7.24% | 1,013.09 | 16:49 | |
| CORMAY-PDA | 1.70 | 1.74 | 1.68 | 1.74 | 0.00% | 82.66 | 2015-10-16 | |
| CORMAY-PP | 0.13 | 0.14 | 0.11 | 0.13 | 0.00% | 244.92 | 2015-08-11 | |
| CPGROUP | 7.28 | 7.10 | 7.10 | 7.10 | -0.84% | 0.42 | 13:02 | |
| CPGROUP-PDA | 5.40 | 5.48 | 5.35 | 5.35 | -0.93% | 35.57 | 2014-03-06 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
| CYFRPLSAT | 28.38 | 28.18 | 28.18 | 28.18 | -0.07% | 15,274.64 | 16:49 | |
| CZTOREBKA | 0.59 | 0.63 | 0.63 | 0.63 | +1.61% | 21.30 | 16:01 | |
| DEBICA | 81.00 | 80.80 | 80.80 | 80.80 | -0.25% | 348.84 | 16:13 | |
| DECORA | 30.20 | 30.10 | 30.10 | 30.10 | -0.33% | 127.53 | 16:35 | |
| DEKPOL | 33.20 | 33.20 | 33.20 | 33.20 | 0.00% | 29.30 | 16:22 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 17.50 | 17.70 | 17.70 | 17.70 | +1.14% | 98.19 | 16:46 | |
| DGA | 6.50 | 6.18 | 6.18 | 6.18 | -4.92% | 7.24 | 09:50 | |
| DINOPL | 245.00 | 242.80 | 242.80 | 242.80 | -0.82% | 51,623.11 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DMWDM-PDA | 0.19 | 0.19 | 0.17 | 0.17 | 0.00% | 2.55 | 2013-08-27 | |
| DMWDM-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-04-30 | |
| DOMDEV | 121.00 | 121.00 | 121.00 | 121.00 | +0.83% | 225.58 | 16:48 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.20 | 0.19 | 0.19 | 0.19 | +3.83% | 3.90 | 2020-11-06 | |
| DROZAPOL | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.05 | 15:00 | |
| DSS | 0.03 | 0.04 | 0.03 | 0.04 | +100.00% | 5.74 | 2015-09-10 | |
| DTP | 4.93 | 4.93 | 4.93 | 4.93 | 0.00% | 0.14 | 2016-05-19 | |
| DUON | 3.82 | 3.83 | 3.82 | 3.83 | +0.26% | 178.47 | 2016-04-04 | |
| ECARD | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.06 | 2015-10-16 | |
| ECHO | 4.35 | 4.41 | 4.41 | 4.41 | +1.38% | 81.97 | 16:31 | |
| EDINVEST | 4.38 | 4.38 | 4.38 | 4.38 | +2.82% | 16.94 | 15:53 | |
| EFEKT | 8.80 | 8.35 | 8.35 | 8.35 | -2.91% | 6.92 | 14:59 | |
| EFH | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.27 | 2015-12-30 | |
| EKANCELAR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 6.56 | 2016-03-04 | |
| EKO | 5.02 | 5.02 | 5.02 | 5.02 | -9.71% | 0.00 | 2013-04-12 | |
| EKOEXPORT | 3.90 | 3.90 | 3.90 | 3.90 | +2.63% | 97.62 | 16:49 | |
| ELBUDOWA | 4.38 | 3.92 | 3.92 | 3.92 | -10.91% | 1,440.96 | 16:49 | |
| ELEKTROTI | 6.96 | 7.00 | 7.00 | 7.00 | +0.86% | 93.26 | 16:47 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEMENTAL-PDA | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 215.20 | 2014-01-31 | |
| ELEMENTAL-PDA | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | 2.73 | 2015-10-26 | |
| ELKOP | 0.58 | 0.61 | 0.61 | 0.61 | +3.72% | 147.53 | 16:49 | |
| ELZAB | 5.40 | 5.45 | 5.45 | 5.45 | +2.83% | 29.44 | 12:54 | |
| EMCINSMED | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.07 | 16:49 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.20 | 16:15 | |
| ENEA | 6.51 | 6.49 | 6.49 | 6.49 | +0.39% | 2,167.28 | 16:49 | |
| ENELMED | 16.00 | 15.30 | 15.30 | 15.30 | -4.37% | 19.60 | 15:05 | |
| ENERGA | 7.80 | 7.79 | 7.79 | 7.79 | +0.13% | 88.59 | 16:49 | |
| ENERGOINS | 1.46 | 1.44 | 1.44 | 1.44 | +1.77% | 121.44 | 16:40 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 36.50 | 36.40 | 36.40 | 36.40 | -0.27% | 44.58 | 13:35 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | 18.05 | 15:32 | |
| ERG | 46.80 | 46.80 | 46.80 | 46.80 | 0.00% | 0.09 | 09:05 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 18.50 | 18.95 | 18.95 | 18.95 | -0.26% | 18.11 | 16:48 | |
| ESOTIQ-PDA | 36.10 | 36.20 | 36.00 | 36.00 | -0.55% | 22.63 | 2015-09-15 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUCO | 4.82 | 4.64 | 4.64 | 4.64 | -3.33% | 74.80 | 16:41 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 13.68 | 13.56 | 13.56 | 13.56 | -0.22% | 6,867.57 | 16:49 | |
| EUROHOLD | 4.50 | 4.06 | 4.06 | 4.06 | -9.78% | 1.07 | 15:57 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 36.60 | 38.80 | 38.80 | 38.80 | +5.43% | 110.02 | 16:47 | |
| EVEREST | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 18.65 | 16:49 | |
| 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 | 2.50 | 2.62 | 2.62 | 2.62 | +5.86% | 3,754.40 | 16:49 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 11.60 | 11.35 | 11.35 | 11.35 | -2.16% | 15.16 | 11:53 | |
| FASTFIN | 1.45 | 1.41 | 1.41 | 1.41 | -9.03% | 2.08 | 14:51 | |
| FEERUM | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.06 | 14:33 | |
| FEERUM-PDA | 10.89 | 10.90 | 10.89 | 10.90 | +0.93% | 0.99 | 2013-05-28 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.18 | 2016-05-04 | |
| FERRO | 26.70 | 26.90 | 26.90 | 26.90 | +0.75% | 85.86 | 16:48 | |
| FERRUM | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.20 | 15:17 | |
| FMG | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 1.08 | 11:01 | |
| FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FORTE | 46.00 | 46.65 | 46.65 | 46.65 | +1.30% | 4,683.05 | 16:48 | |
| 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 | |
| GANT | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 111.91 | 2015-05-22 | |
| GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
| GETIN | 0.76 | 0.76 | 0.76 | 0.76 | +0.46% | 154.93 | 16:24 | |
| GETINOBLE | 0.18 | 0.18 | 0.18 | 0.18 | +2.47% | 350.79 | 16:49 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 5.40 | 5.45 | 5.45 | 5.45 | +1.87% | 397.47 | 16:49 | |
| GLCOSMED-PDA | 1.75 | 1.80 | 1.75 | 1.80 | +2.86% | 4.38 | 2013-08-16 | |
| GLOBCITYHD | 41.73 | 41.73 | 41.73 | 41.73 | 0.00% | 33.05 | 2015-09-28 | |
| GOBARTO | 5.60 | 5.95 | 5.95 | 5.95 | +2.59% | 29.46 | 16:16 | |
| 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 | 45.00 | 45.15 | 45.15 | 45.15 | +1.46% | 2,444.89 | 16:49 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAJEWO-PDA | 26.40 | 27.00 | 26.40 | 27.00 | +2.27% | 0.05 | 2016-01-08 | |
| GRAVITON | 1.55 | 1.64 | 1.64 | 1.64 | +1.86% | 1.31 | 12:33 | |
| GREENECO | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 2.35 | 2014-08-08 | |
| GREMINWES | 2.02 | 2.04 | 2.02 | 2.04 | +4.08% | 7.82 | 2016-05-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GROCLIN | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | 98.47 | 16:48 | |
| GRODNO | 13.30 | 13.00 | 13.00 | 13.00 | -1.89% | 591.37 | 16:44 | |
| GRUPAAZOTY | 31.20 | 31.05 | 31.05 | 31.05 | -0.48% | 2,094.09 | 16:49 | |
| GTC | 6.70 | 6.80 | 6.80 | 6.80 | +1.49% | 5,042.49 | 16:49 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 777.11 | 16:49 | |
| HARPER | 12.20 | 12.00 | 12.00 | 12.00 | 0.00% | 190.40 | 16:49 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | +3.45% | 54.50 | 2017-05-04 | |
| HBPOLSKA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-28 | |
| HELIO | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.03 | 09:05 | |
| HERKULES | 1.93 | 1.94 | 1.94 | 1.94 | +1.31% | 113.33 | 16:49 | |
| HUBSTYLE | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1.10 | 16:11 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 29.60 | 29.80 | 29.80 | 29.80 | +0.68% | 16.46 | 15:39 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 0.11 | 14:56 | |
| IALBGR | 1.99 | 1.94 | 1.94 | 1.94 | +33.79% | 2,184.02 | 16:20 | |
| IDEABANK | 1.60 | 1.59 | 1.59 | 1.59 | +1.15% | 240.39 | 2020-12-30 | |
| IDEABANK-PDA | 25.50 | 26.40 | 25.50 | 26.40 | +2.72% | 829.08 | 2015-04-28 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-06-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IDMSA | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 20.07 | 16:23 | |
| 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 | |
| IIAAV | 8.80 | 8.77 | 8.77 | 8.77 | -1.02% | 2.21 | 2018-06-18 | |
| IMCOMPANY | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 74.29 | 16:49 | |
| IMMOBILE | 3.10 | 3.06 | 3.06 | 3.06 | -0.97% | 20.51 | 16:49 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| IMPERA | 4.74 | 4.90 | 4.90 | 4.90 | +3.38% | 105.22 | 16:48 | |
| IMPERA-PDA | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 70.55 | 2013-07-10 | |
| IMPERA-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-27 | |
| IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
| IMS | 2.64 | 2.59 | 2.59 | 2.59 | -2.63% | 8.61 | 14:48 | |
| INC | 7.70 | 8.38 | 8.38 | 8.38 | +10.26% | 1,684.92 | 16:49 | |
| INDATA | 0.30 | 0.31 | 0.31 | 0.31 | +6.90% | 40.25 | 2018-04-30 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.49 | 2018-05-02 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0.06 | 2019-12-11 | |
| INGBSK | 180.00 | 182.80 | 182.80 | 182.80 | +1.56% | 429.08 | 16:49 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | 11.63 | 13:46 | |
| INSTALKRK | 25.60 | 25.10 | 25.10 | 25.10 | -2.33% | 21.41 | 16:32 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTEGERPL | 48.41 | 48.47 | 48.41 | 48.47 | +0.04% | 12.30 | 2017-05-24 | |
| INTERAOLT | 19.10 | 19.05 | 19.05 | 19.05 | +0.26% | 229.47 | 16:48 | |
| INTERBUD | 1.25 | 1.32 | 1.32 | 1.32 | -1.49% | 3.79 | 15:00 | |
| INTERCARS | 318.00 | 315.00 | 315.00 | 315.00 | +1.61% | 109.88 | 15:55 | |
| INTERFERI | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 0.63 | 16:25 | |
| INTERSPPL | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 5.92 | 16:30 | |
| INTROL | 4.92 | 4.98 | 4.98 | 4.98 | 0.00% | 42.61 | 15:58 | |
| INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | +0.41% | 2.32 | 2021-02-17 | |
| INVFIZ | 945.10 | 945.10 | 945.10 | 945.10 | -0.21% | 1.89 | 2021-03-05 | |
| INVGLDFIZ | 1,553.30 | 1,654.20 | 1,654.20 | 1,654.20 | -0.34% | 3.21 | 15:10 | |
| INVISTA | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.44 | 09:00 | |
| INVPEFIZ | 1,029.89 | 1,029.89 | 1,029.89 | 1,029.89 | +4.33% | 2.06 | 09:02 | |
| INVPRFIZ | 472.00 | 472.00 | 472.00 | 472.00 | 0.00% | 0.94 | 2017-03-06 | |
| IPERMFIZ | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.06 | 2015-12-22 | |
| IPOPEMA | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 23.68 | 14:36 | |
| IQP | 0.63 | 0.66 | 0.66 | 0.66 | -2.24% | 46.15 | 16:46 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 41.00 | 41.80 | 41.80 | 41.80 | +1.95% | 10.87 | 10:49 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 2.80 | 2.97 | 2.97 | 2.97 | +1.71% | 25.37 | 16:44 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 3.32 | 3.40 | 3.40 | 3.40 | +2.41% | 54.95 | 16:48 | |
| JHMDEV | 1.78 | 1.76 | 1.76 | 1.76 | 0.00% | 0.48 | 2019-12-16 | |
| JJAUTO | 9.70 | 9.70 | 9.50 | 9.70 | -6.55% | 2.56 | 2015-05-04 | |
| JSW | 34.20 | 34.05 | 34.05 | 34.05 | -0.73% | 22,975.14 | 16:49 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 3.32 | 3.38 | 3.38 | 3.38 | +1.20% | 60.62 | 15:28 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | 0.07 | 14:48 | |
| K2INTERNT | 27.80 | 26.60 | 26.60 | 26.60 | -1.48% | 10.90 | 16:38 | |
| KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
| KBCASFIZ | 116.50 | 116.50 | 116.50 | 116.50 | +2.19% | 11.65 | 2018-08-23 | |
| KBCINDFIZ | 102.99 | 102.99 | 102.99 | 102.99 | +13.17% | 0.00 | 2012-07-27 | |
| KBCNEUFIZ | 102.60 | 102.60 | 102.60 | 102.60 | +2.60% | 0.00 | 2009-11-10 | |
| KBCRAZFIZ | 103.00 | 103.00 | 103.00 | 103.00 | +3.00% | 0.00 | 2010-02-03 | |
| KBDOM | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 0.54 | 11:00 | |
| KCI | 0.92 | 0.93 | 0.93 | 0.93 | +0.43% | 20.68 | 16:02 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 54.50 | 52.50 | 52.50 | 52.50 | -3.31% | 9,565.97 | 16:49 | |
| KETY | 499.00 | 502.00 | 502.00 | 502.00 | +0.60% | 515.43 | 16:49 | |
| KGHM | 186.30 | 187.25 | 187.25 | 187.25 | +1.11% | 78,729.08 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 17.25 | 17.40 | 17.40 | 17.40 | +1.16% | 22.05 | 16:25 | |
| KINOPOL | 11.70 | 11.80 | 11.80 | 11.80 | -0.84% | 97.83 | 16:46 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 36.00 | 35.80 | 35.80 | 35.80 | +0.56% | 284.62 | 16:44 | |
| KOMPAP | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 120.20 | 16:48 | |
| KOMPUTRON | 3.62 | 3.70 | 3.70 | 3.70 | -3.39% | 168.15 | 16:48 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.08 | 11:09 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 31.60 | 31.60 | 31.60 | 31.60 | +3.27% | 0.03 | 09:09 | |
| KRAKCHEM | 0.55 | 0.53 | 0.53 | 0.53 | +6.00% | 9.54 | 15:02 | |
| KREC | 13.30 | 13.40 | 13.40 | 13.40 | +0.75% | 10.87 | 12:50 | |
| KREDYTIN | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 1.42 | 16:38 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 443.00 | 444.00 | 444.00 | 444.00 | 0.00% | 11.94 | 15:18 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 179.50 | 183.90 | 183.90 | 183.90 | +2.74% | 7,101.43 | 16:49 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
| KRVITAMIN | 20.40 | 20.40 | 20.40 | 20.40 | +1.49% | 204.51 | 16:26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN-PDA | 12.50 | 12.50 | 12.18 | 12.50 | 0.00% | 0.04 | 2015-12-30 | |
| KSGAGRO | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 36.21 | 16:00 | |
| LABOPRINT | 14.40 | 14.40 | 14.40 | 14.40 | 0.00% | 0.09 | 14:29 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 2.17 | 2.11 | 2.11 | 2.11 | +1.93% | 3.86 | 16:46 | |
| LCCORP | 2.43 | 2.44 | 2.44 | 2.44 | -0.20% | 165.59 | 16:39 | |
| LENA | 5.00 | 5.04 | 5.04 | 5.04 | +0.80% | 21.11 | 16:42 | |
| LENTEX | 10.95 | 10.90 | 10.90 | 10.90 | +0.93% | 48.01 | 16:35 | |
| LIBET | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 7.21 | 15:11 | |
| LIVECHAT | 118.40 | 116.80 | 116.80 | 116.80 | -1.02% | 3,112.86 | 16:49 | |
| LMASFIZ | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.49% | 2.56 | 2021-03-01 | |
| LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | +6.22% | 2.60 | 2021-01-21 | |
| LMCSFIZ | 1,321.10 | 1,350.00 | 1,350.00 | 1,350.00 | +3.06% | 18.81 | 16:48 | |
| LMDSFIZ | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | +4.60% | 9.31 | 2021-03-03 | |
| LMESFIZ | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | -2.21% | 15.25 | 2021-03-01 | |
| LOKUM | 17.15 | 17.15 | 17.15 | 17.15 | 0.00% | 1.11 | 2021-03-05 | |
| LOTOS | 47.49 | 47.12 | 47.12 | 47.12 | +2.43% | 79,756.90 | 16:49 | |
| LOTOS-PDA | 24.43 | 24.45 | 24.06 | 24.07 | -2.35% | 47.45 | 2015-01-19 | |
| LOTOS-PP | 3.45 | 3.97 | 3.42 | 3.82 | +9.14% | 20,000.12 | 2014-11-21 | |
| LPP | 7,875.00 | 7,805.00 | 7,805.00 | 7,805.00 | -0.19% | 14,032.16 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 15.05 | 15.30 | 15.30 | 15.30 | +2.68% | 62.99 | 16:43 | |
| LUBAWA | 1.48 | 1.49 | 1.49 | 1.49 | +1.36% | 649.55 | 16:48 | |
| MABION | 65.00 | 71.50 | 71.50 | 71.50 | +13.49% | 42,378.85 | 16:48 | |
| MABION-PDA | 16.31 | 16.31 | 16.31 | 16.31 | -3.20% | 0.90 | 2013-06-14 | |
| MAGELLAN | 67.45 | 67.50 | 67.45 | 67.50 | +0.03% | 75.12 | 2016-06-23 | |
| MAKARONPL | 5.95 | 6.05 | 6.05 | 6.05 | +2.54% | 16.57 | 16:12 | |
| MANGATA | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 80.30 | 16:30 | |
| MARVIPOL | 0.81 | 0.80 | 0.80 | 0.80 | -1.11% | 220.93 | 16:44 | |
| MASTERPHA | 4.04 | 4.04 | 4.04 | 4.04 | +0.75% | 1.62 | 14:43 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 237.00 | 238.80 | 238.80 | 238.80 | +0.34% | 14,911.02 | 16:49 | |
| MBWS | 6.31 | 6.30 | 6.30 | 6.30 | -0.16% | 5.06 | 12:32 | |
| MCI | 16.50 | 16.60 | 16.60 | 16.60 | +0.61% | 66.51 | 16:10 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 3.75 | 3.78 | 3.78 | 3.78 | +2.16% | 21.92 | 16:23 | |
| MEDIACAP | 2.19 | 2.14 | 2.14 | 2.14 | +1.42% | 2.33 | 2021-03-05 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 28.85 | 28.60 | 28.60 | 28.60 | -0.69% | 386.31 | 16:45 | |
| MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | -9.00% | 2.00 | 2021-02-19 | |
| MEGARON | 12.20 | 12.20 | 12.20 | 12.20 | +8.93% | 0.01 | 2021-03-04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 13.37 | 16:34 | |
| MERCATOR | 361.00 | 354.00 | 354.00 | 354.00 | -1.39% | 13,428.35 | 16:49 | |
| MERCATOR-PDA | 14.37 | 14.78 | 14.37 | 14.67 | -0.34% | 61.10 | 2014-01-16 | |
| MERCATOR-PDA | 17.50 | 17.50 | 17.50 | 17.50 | +1.45% | 13.12 | 2016-10-20 | |
| MERCOR | 16.90 | 17.30 | 17.30 | 17.30 | +2.37% | 1,765.77 | 16:34 | |
| MEXPOLSKA | 2.12 | 2.30 | 2.30 | 2.30 | +10.58% | 52.53 | 16:37 | |
| MFO | 31.80 | 31.60 | 31.60 | 31.60 | -0.63% | 8.62 | 16:44 | |
| MIDAS | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 411.69 | 2016-05-24 | |
| MIESZKO | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 13.37 | 2014-11-25 | |
| MILKILAND | 0.93 | 0.93 | 0.93 | 0.93 | +1.09% | 7.72 | 14:21 | |
| MILLENNIUM | 4.05 | 4.11 | 4.11 | 4.11 | +1.63% | 6,873.37 | 16:49 | |
| MIRACULUM | 1.35 | 1.33 | 1.33 | 1.33 | -1.85% | 28.13 | 16:49 | |
| MIRBUD | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 454.83 | 16:49 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 82.00 | 78.00 | 78.00 | 78.00 | -4.88% | 10.84 | 16:43 | |
| MLPGROUP-PDA | 27.25 | 27.98 | 27.25 | 27.89 | +2.54% | 39.99 | 2013-11-15 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MOBRUK | 380.00 | 378.00 | 378.00 | 378.00 | -0.53% | 1,661.33 | 16:44 | |
| MOJ | 1.90 | 1.99 | 1.99 | 1.99 | +3.65% | 25.51 | 15:15 | |
| MOL | 334.35 | 334.35 | 334.00 | 334.00 | -1.26% | 100.64 | 2017-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MONNARI | 2.01 | 2.16 | 2.16 | 2.16 | +7.46% | 369.62 | 16:48 | |
| MOSTALPLC | 12.40 | 13.60 | 13.60 | 13.60 | +12.40% | 267.82 | 16:49 | |
| MOSTALWAR | 7.66 | 8.20 | 8.20 | 8.20 | +5.13% | 142.97 | 16:40 | |
| MOSTALZAB | 1.44 | 1.52 | 1.52 | 1.52 | +5.56% | 533.53 | 16:49 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 1.91 | 2021-03-05 | |
| MWTRADE | 4.20 | 3.94 | 3.94 | 3.94 | -3.90% | 229.05 | 16:43 | |
| NETIA | 5.12 | 5.24 | 5.24 | 5.24 | 0.00% | 72.51 | 16:49 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 25.00 | 25.30 | 25.30 | 25.30 | +1.61% | 191.86 | 16:41 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 105.06 | 2016-05-02 | |
| NEWWORLDR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7.58 | 2014-09-23 | |
| NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
| NORDEABP | 47.57 | 47.57 | 47.57 | 47.57 | 0.00% | 15.70 | 2014-04-30 | |
| NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 65.97 | 2020-09-29 | |
| NOVAKBM | 0.78 | 0.79 | 0.71 | 0.71 | -15.48% | 11.27 | 2013-12-02 | |
| NOVITA | 147.00 | 150.00 | 150.00 | 150.00 | 0.00% | 53.97 | 16:06 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| NTTSYSTEM | 5.02 | 5.10 | 5.10 | 5.10 | +1.59% | 6.97 | 11:02 | |
| ODLEWNIE | 5.30 | 5.12 | 5.12 | 5.12 | -1.54% | 78.22 | 15:11 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 19.40 | 19.00 | 19.00 | 19.00 | -2.06% | 8.87 | 16:31 | |
| OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1.00 | 2017-02-27 | |
| ONE2ONE | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2.42 | 2015-06-30 | |
| OPENFIN | 0.76 | 0.89 | 0.89 | 0.89 | +18.04% | 212.64 | 16:49 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 254.21 | 254.21 | 254.21 | 254.21 | +0.84% | 1.27 | 09:00 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 40.00 | 40.10 | 40.10 | 40.10 | +0.75% | 401.91 | 16:46 | |
| OPTEAM | 16.50 | 16.60 | 16.60 | 16.60 | +0.61% | 130.43 | 15:07 | |
| ORANGEPL | 6.38 | 6.25 | 6.25 | 6.25 | -1.65% | 5,353.58 | 16:49 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 7.24 | 14:38 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 16.00 | 16.20 | 16.20 | 16.20 | +0.93% | 12.74 | 16:30 | |
| OTLOG | 8.30 | 8.50 | 8.50 | 8.50 | -5.03% | 168.73 | 16:46 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 2.76 | 2.76 | 2.76 | 2.76 | +3.76% | 12.66 | 14:04 | |
| OVOSTAR | 85.00 | 85.00 | 85.00 | 85.00 | +4.94% | 0.09 | 09:01 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 2.30 | 2.34 | 2.34 | 2.34 | +0.86% | 15.09 | 16:47 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PAMAPOL-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 9.70 | 2015-09-01 | |
| PANOVA | 13.90 | 14.45 | 14.45 | 14.45 | -1.03% | 6.48 | 12:16 | |
| PATENTUS | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 18.23 | 16:48 | |
| PBG | 0.06 | 0.06 | 0.06 | 0.06 | +6.90% | 131.33 | 2021-03-03 | |
| PBKM | 80.00 | 80.00 | 80.00 | 80.00 | +2.30% | 28.00 | 10:11 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 0.93 | 15:00 | |
| PCCEXOL | 3.20 | 3.31 | 3.31 | 3.31 | +3.12% | 368.72 | 16:49 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 65.80 | 65.60 | 65.60 | 65.60 | -0.30% | 148.82 | 16:45 | |
| PCCROKITA-PDA | 33.37 | 33.40 | 33.10 | 33.30 | -0.83% | 29.33 | 2014-07-31 | |
| PCGUARD | 1.16 | 1.17 | 1.16 | 1.17 | -19.31% | 0.74 | 2017-10-03 | |
| 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 | |
| PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
| PEKABEX | 21.30 | 21.20 | 21.20 | 21.20 | +0.95% | 145.24 | 16:49 | |
| PEKABEX-PDA | 10.50 | 10.75 | 10.50 | 10.75 | +0.47% | 3.14 | 2015-08-17 | |
| PEKAES | 14.70 | 15.00 | 14.70 | 15.00 | 0.00% | 33.21 | 2016-11-09 | |
| PEKAO | 71.76 | 72.50 | 72.50 | 72.50 | +1.54% | 52,044.20 | 16:49 | |
| PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEMANAGER | 17.45 | 17.45 | 17.45 | 17.45 | 0.00% | 8.65 | 16:48 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 63.00 | 62.60 | 62.60 | 62.60 | -0.32% | 606.91 | 16:43 | |
| PEPEES | 1.47 | 1.47 | 1.47 | 1.47 | +0.68% | 2.72 | 16:34 | |
| PERMEDIA | 8.00 | 8.00 | 8.00 | 8.00 | -15.34% | 0.94 | 2013-12-12 | |
| PETROLINV | 1.50 | 1.80 | 1.50 | 1.78 | +34.85% | 693.06 | 2017-06-28 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
| PGE | 6.68 | 6.74 | 6.74 | 6.74 | +1.97% | 14,061.33 | 16:49 | |
| PGNIG | 5.86 | 5.87 | 5.87 | 5.87 | -0.44% | 17,245.46 | 16:49 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PGSSOFT | 12.90 | 13.20 | 13.20 | 13.20 | +1.54% | 16.35 | 16:24 | |
| PHN | 13.35 | 13.40 | 13.40 | 13.40 | +0.37% | 47.27 | 14:36 | |
| PKNORLEN | 64.90 | 66.64 | 66.64 | 66.64 | +4.52% | 205,635.48 | 16:49 | |
| PKOASZEWZ | 97.11 | 97.11 | 97.11 | 97.11 | +0.11% | 9.42 | 16:42 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 31.17 | 31.84 | 31.84 | 31.84 | +2.41% | 80,710.99 | 16:49 | |
| PKOGD | 110.81 | 111.00 | 111.00 | 111.00 | +0.80% | 60.85 | 2021-03-03 | |
| PKOGS | 91.51 | 91.51 | 91.51 | 91.51 | +0.01% | 0.92 | 16:42 | |
| PKOSO | 109.95 | 110.02 | 110.02 | 110.02 | +0.25% | 26.40 | 16:45 | |
| PKPCARGO | 17.90 | 19.90 | 19.90 | 19.90 | +11.17% | 9,540.48 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 2.05 | 2.00 | 2.00 | 2.00 | +0.50% | 58.00 | 15:52 | |
| PLATYNINW | 5.50 | 5.15 | 5.15 | 5.15 | -0.96% | 16.45 | 16:00 | |
| PLAYWAY | 562.00 | 575.00 | 575.00 | 575.00 | +3.79% | 1,591.94 | 16:49 | |
| PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
| PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
| PLAZACNTR | 1.50 | 1.57 | 1.57 | 1.57 | +3.97% | 50.37 | 16:36 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 4.64 | 4.56 | 4.56 | 4.56 | -2.56% | 31.22 | 14:54 | |
| POLAQUA | 3.88 | 3.89 | 3.88 | 3.89 | +0.26% | 1.75 | 2013-10-17 | |
| POLCOLORIT | 5.77 | 5.77 | 5.77 | 5.77 | 0.00% | 5.77 | 2017-05-17 | |
| POLICE | 12.60 | 12.70 | 12.70 | 12.70 | +1.60% | 147.28 | 13:28 | |
| POLIMEXMS | 5.91 | 6.06 | 6.06 | 6.06 | +2.71% | 6,809.56 | 16:49 | |
| POLJADLO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.21 | 2013-08-14 | |
| POLMED | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.27 | 2018-09-21 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLNORD | 3.54 | 3.53 | 3.53 | 3.53 | 0.00% | 18.95 | 2021-02-17 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 35.82 | 16:33 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 352.69 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 4.54 | 15:12 | |
| PRAGMAINK | 5.54 | 5.54 | 5.54 | 5.54 | -3.15% | 5.38 | 16:04 | |
| PRAIRIE | 0.73 | 0.75 | 0.75 | 0.75 | +4.31% | 724.40 | 16:49 | |
| PRIMAMODA | 1.31 | 1.30 | 1.30 | 1.30 | +40.54% | 2.75 | 15:00 | |
| PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 0.04 | 2021-02-23 | |
| PROCHEM | 18.95 | 18.20 | 18.20 | 18.20 | -1.62% | 22.69 | 10:29 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 18.50 | 18.15 | 18.15 | 18.15 | -0.27% | 0.36 | 14:56 | |
| PROTEKTOR | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 86.83 | 16:49 | |
| PROVIDENT | 5.24 | 5.63 | 5.63 | 5.63 | +6.83% | 338.92 | 16:30 | |
| PULAWY | 97.80 | 97.20 | 97.20 | 97.20 | -0.61% | 197.62 | 16:22 | |
| PWRMEDIA | 6.82 | 6.88 | 6.88 | 6.88 | +0.88% | 22.62 | 16:46 | |
| PZU | 30.76 | 31.52 | 31.52 | 31.52 | +3.55% | 51,526.62 | 16:49 | |
| PZUAKORD | 121.80 | 121.80 | 121.80 | 121.80 | 0.00% | 18.27 | 09:59 | |
| QMULTIFIZ | 1,392.01 | 1,392.01 | 1,392.01 | 1,392.01 | +0.87% | 11.14 | 2021-03-02 | |
| QUANTUM | 24.80 | 26.00 | 26.00 | 26.00 | +4.84% | 11.50 | 2021-03-04 | |
| QUERCUS | 4.70 | 4.64 | 4.64 | 4.64 | +1.75% | 228.21 | 16:28 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 51.31 | 16:41 | |
| RAFAKO | 1.40 | 1.38 | 1.38 | 1.38 | +2.52% | 12,410.04 | 16:47 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 16.90 | 17.00 | 17.00 | 17.00 | +0.59% | 18.14 | 16:47 | |
| RAINBOW | 25.20 | 25.50 | 25.50 | 25.50 | 0.00% | 82.34 | 16:34 | |
| RANKPROGR | 1.68 | 1.69 | 1.69 | 1.69 | 0.00% | 17.91 | 16:49 | |
| RAWLPLUG | 9.80 | 9.96 | 9.96 | 9.96 | +1.63% | 27.15 | 15:20 | |
| REDAN | 0.34 | 0.34 | 0.34 | 0.34 | +1.18% | 1.29 | 12:19 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 2.21 | 2019-04-30 | |
| REGNON | 0.88 | 0.80 | 0.80 | 0.80 | -9.66% | 1.61 | 2020-09-30 | |
| REINHOLD | 0.21 | 0.23 | 0.23 | 0.23 | +1.74% | 5.58 | 15:00 | |
| RELPOL | 6.46 | 6.48 | 6.48 | 6.48 | +1.25% | 94.71 | 16:38 | |
| REMAK | 18.10 | 21.80 | 21.80 | 21.80 | +19.13% | 1,142.62 | 16:33 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| RESBUD-PDA | 0.21 | 0.22 | 0.21 | 0.21 | +5.00% | 16.06 | 2016-11-10 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 2.29 | 2.28 | 2.28 | 2.28 | -0.44% | 18.56 | 16:48 | |
| ROPCZYCE | 29.00 | 30.00 | 30.00 | 30.00 | +3.45% | 72.16 | 16:39 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.72 | 1.74 | 1.74 | 1.74 | +3.57% | 19.93 | 14:12 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 25.00 | 25.10 | 25.10 | 25.10 | +0.40% | 482.20 | 16:49 | |
| SANTANDER | 14.00 | 13.87 | 13.87 | 13.87 | +0.14% | 247.41 | 16:22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 361.06 | 16:47 | |
| SARE | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 9.93 | 2021-03-05 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 5.16 | 16:10 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 9.70 | 9.80 | 9.80 | 9.80 | +1.55% | 2.33 | 15:55 | |
| SELENAFM | 18.10 | 18.45 | 18.45 | 18.45 | +2.22% | 58.74 | 16:39 | |
| SELVITA | 50.20 | 49.70 | 49.70 | 49.70 | -1.78% | 589.57 | 16:49 | |
| SELVITA-PDA | 15.25 | 15.80 | 15.06 | 15.80 | +1.15% | 4.95 | 2015-01-23 | |
| SERINUS | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 143.85 | 2018-05-07 | |
| SETANTA | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | 134.82 | 16:47 | |
| SFINKS | 0.53 | 0.56 | 0.56 | 0.56 | +2.55% | 147.45 | 16:49 | |
| SILVANO | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 0.99 | 09:00 | |
| SIMPLE | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 6.11 | 13:55 | |
| SKARBIEC | 37.70 | 37.70 | 37.70 | 37.70 | 0.00% | 409.61 | 16:41 | |
| SKOTAN | 4.40 | 4.39 | 4.39 | 4.39 | +0.92% | 243.62 | 16:49 | |
| SKYLINE | 0.92 | 0.88 | 0.88 | 0.88 | 0.00% | 13.70 | 14:58 | |
| SNIEZKA | 90.60 | 89.20 | 89.20 | 89.20 | -1.33% | 56.01 | 16:32 | |
| SOHODEV | 0.72 | 0.73 | 0.73 | 0.73 | -3.29% | 3.07 | 15:10 | |
| SOLAR | 4.28 | 4.34 | 4.34 | 4.34 | +2.12% | 17.44 | 16:10 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.60 | 9.65 | 9.65 | 9.65 | +0.52% | 34.55 | 16:03 | |
| SOPHARMA | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 45.38 | 15:28 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 3.85 | 3.90 | 3.90 | 3.90 | +2.09% | 1,220.85 | 16:49 | |
| STALPROD | 327.00 | 330.00 | 330.00 | 330.00 | +1.23% | 921.19 | 16:49 | |
| STALPROFI | 9.08 | 9.66 | 9.66 | 9.66 | +7.10% | 47.69 | 16:43 | |
| STAPORKOW | 3.90 | 3.80 | 3.80 | 3.80 | -3.06% | 52.34 | 15:28 | |
| STARHEDGE | 0.64 | 0.79 | 0.79 | 0.79 | +24.21% | 141.16 | 13:51 | |
| STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 18.94 | 2020-07-28 | |
| STELMET-PDA | 30.49 | 30.89 | 30.49 | 30.89 | +2.97% | 4.61 | 2016-11-24 | |
| SUNEX | 6.38 | 6.34 | 6.34 | 6.34 | -0.31% | 93.48 | 16:45 | |
| SUWARY | 27.00 | 26.00 | 26.00 | 26.00 | -1.52% | 6.59 | 12:34 | |
| SWISSMED | 9.60 | 9.76 | 9.76 | 9.76 | -1.01% | 143.32 | 16:49 | |
| SYGNITY | 11.40 | 11.35 | 11.35 | 11.35 | +0.44% | 116.47 | 14:49 | |
| SYNEKTIK | 28.50 | 28.80 | 28.80 | 28.80 | +1.41% | 172.41 | 16:47 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 131.00 | 131.00 | 131.00 | 131.00 | -9.66% | 0.79 | 2021-02-23 | |
| TALEX | 12.80 | 13.00 | 13.00 | 13.00 | -3.70% | 12.69 | 16:28 | |
| TARCZYNSKI | 30.00 | 31.00 | 31.00 | 31.00 | +6.16% | 13.32 | 15:00 | |
| TARCZYNSKI-PDA | 10.42 | 10.45 | 10.30 | 10.45 | -0.19% | 42.54 | 2013-07-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TATRY | 149.00 | 149.00 | 149.00 | 149.00 | +1.36% | 1.49 | 09:07 | |
| TAURONPE | 2.56 | 2.63 | 2.63 | 2.63 | +3.29% | 9,619.73 | 16:49 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 2.75 | 10:25 | |
| TESGAS | 4.98 | 5.30 | 5.30 | 5.30 | +6.85% | 634.27 | 16:48 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 19.55 | 19.25 | 19.25 | 19.25 | -1.03% | 148.06 | 16:38 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 645.95 | 16:49 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 6.54 | 6.54 | 6.54 | 6.54 | +0.62% | 489.99 | 16:49 | |
| TRAKCJA | 3.18 | 3.33 | 3.33 | 3.33 | +4.72% | 2,452.57 | 16:49 | |
| TRANSPOL | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 33.56 | 15:57 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 54.60 | 54.60 | 54.60 | 54.60 | +6.64% | 0.05 | 2021-02-24 | |
| TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | +0.98% | 0.08 | 2021-01-28 | |
| TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | +0.78% | 3.19 | 2021-02-16 | |
| TRIGONPP3 | 50.20 | 51.49 | 51.49 | 51.49 | +0.98% | 25.40 | 2021-02-16 | |
| TRIGONPP4 | 51.60 | 50.00 | 50.00 | 50.00 | -1.09% | 35.02 | 2021-02-22 | |
| TRIGONPP5 | 50.80 | 50.84 | 50.84 | 50.84 | +5.89% | 17.33 | 2021-02-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 50.90 | 50.99 | 50.99 | 50.99 | +5.57% | 24.71 | 2021-02-09 | |
| TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | +37.24% | 0.07 | 2021-02-17 | |
| TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | +0.98% | 0.10 | 2021-02-17 | |
| TRITON | 3.70 | 3.61 | 3.61 | 3.61 | -4.75% | 7.28 | 16:49 | |
| TVN | 19.90 | 19.92 | 19.90 | 19.92 | 0.00% | 178.44 | 2015-09-22 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
| TXM-PDA | 5.70 | 5.70 | 5.66 | 5.67 | -0.53% | 11.45 | 2017-02-01 | |
| ULMA | 54.00 | 54.00 | 54.00 | 54.00 | +0.93% | 6.53 | 13:59 | |
| UNIBEP | 11.35 | 11.55 | 11.55 | 11.55 | 0.00% | 49.76 | 16:02 | |
| UNICREDIT | 42.02 | 42.30 | 42.30 | 42.30 | +1.66% | 3.40 | 15:45 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 0.68 | 14:14 | |
| UNIMOT | 39.80 | 41.30 | 41.30 | 41.30 | +4.82% | 1,985.24 | 16:49 | |
| UNIMOT-PDA | 50.98 | 51.28 | 50.30 | 51.00 | +0.99% | 748.88 | 2017-03-16 | |
| UNISYS1AB | 916.20 | 933.00 | 916.09 | 933.00 | +1.97% | 71.53 | 2016-03-24 | |
| UNIWHEELS | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,192.75 | 2018-02-19 | |
| URSUS | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 491.13 | 16:49 | |
| URSUS-PDA | 2.97 | 3.00 | 2.97 | 3.00 | +0.33% | 12.13 | 2013-04-29 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VIGOSYS | 715.00 | 710.00 | 710.00 | 710.00 | 0.00% | 335.95 | 15:46 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.50 | 5.62 | 5.62 | 5.62 | +3.31% | 86.25 | 16:49 | |
| VISTAL | 2.77 | 2.71 | 2.71 | 2.71 | -2.17% | 45.14 | 16:48 | |
| VISTULA | 2.64 | 2.61 | 2.61 | 2.61 | -0.38% | 254.28 | 16:36 | |
| VIVID | 1.63 | 1.64 | 1.64 | 1.64 | +0.12% | 42.13 | 15:48 | |
| VOTUM | 13.90 | 14.35 | 14.35 | 14.35 | +3.99% | 690.79 | 16:41 | |
| VOXEL | 45.60 | 45.90 | 45.90 | 45.90 | +0.88% | 119.56 | 16:36 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.04 | 5.04 | 5.04 | 5.04 | +0.40% | 22.68 | 12:39 | |
| WASKO | 1.54 | 1.59 | 1.59 | 1.59 | +3.24% | 302.64 | 16:46 | |
| WAWEL | 596.00 | 596.00 | 596.00 | 596.00 | 0.00% | 895.11 | 16:49 | |
| WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
| WESTAISIC | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 3.39 | 2015-05-04 | |
| WIELTON | 8.97 | 8.97 | 8.97 | 8.97 | 0.00% | 265.34 | 16:46 | |
| WIKANA | 4.40 | 4.68 | 4.68 | 4.68 | -0.43% | 8.82 | 16:49 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.42 | 0.44 | 0.44 | 0.44 | +9.50% | 32.35 | 15:00 | |
| WIRTUALNA | 95.00 | 91.60 | 91.60 | 91.60 | -0.65% | 95.74 | 16:39 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 8.92 | 9.12 | 9.12 | 9.12 | +1.33% | 25.16 | 16:32 | |
| WITTCHEN-PDA | 17.24 | 17.50 | 17.24 | 17.48 | +2.82% | 39.45 | 2015-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WOJAS | 4.86 | 4.78 | 4.78 | 4.78 | +3.46% | 2.81 | 10:34 | |
| WORKSERV | 1.14 | 1.15 | 1.15 | 1.15 | +1.23% | 112.28 | 16:40 | |
| XTB | 16.10 | 16.15 | 16.15 | 16.15 | +0.94% | 2,322.33 | 16:49 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.33 | 2021-03-05 | |
| ZAMET | 0.93 | 0.91 | 0.91 | 0.91 | -2.16% | 103.42 | 16:23 | |
| ZASTAL | 4.26 | 4.18 | 4.18 | 4.18 | -0.48% | 251.04 | 16:49 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 9.30 | 9.38 | 9.38 | 9.38 | 0.00% | 44.92 | 16:48 | |
| ZPUE | 198.50 | 196.50 | 196.50 | 196.50 | -1.01% | 221.65 | 16:34 | |
| ZREMB | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 102.62 | 16:49 | |
| ZUE | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 14.54 | 16:46 | |
| ZYWIEC | 484.00 | 484.00 | 484.00 | 484.00 | 0.00% | 15.97 | 15:59 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
